Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.51 50.27 49.06 49.17 1,362,780 -1.10(-2.19%)
Oct 26, 2012 50.00 50.27 50.27 50.27 2,036,400 +0.24(+0.48%)
Oct 25, 2012 51.82 51.87 49.69 50.03 2,796,674 -1.21(-2.36%)
Oct 24, 2012 52.34 52.80 50.65 51.24 1,751,572 -0.66(-1.27%)
Oct 23, 2012 50.26 52.07 49.92 51.90 2,530,349 +1.17(+2.31%)
Oct 19, 2012 52.02 52.12 50.50 50.73 2,723,423 -1.52(-2.91%)
Oct 18, 2012 52.10 52.91 51.44 52.25 2,819,463 +0.04(+0.08%)
Oct 17, 2012 53.78 53.97 51.92 52.21 3,518,525 -2.45(-4.48%)
Oct 16, 2012 54.26 54.96 53.92 54.66 1,581,826 +0.33(+0.61%)
Oct 15, 2012 53.95 54.40 53.41 54.33 1,124,500 +0.64(+1.19%)
Oct 12, 2012 53.83 54.45 53.32 53.69 1,040,765 -0.08(-0.15%)
Oct 11, 2012 54.28 54.58 53.64 53.77 1,260,609 -0.09(-0.17%)
Oct 10, 2012 53.97 54.39 52.93 53.86 2,105,623 -0.14(-0.26%)
Oct 09, 2012 54.41 54.50 53.09 54.00 1,501,007 -0.41(-0.75%)
Oct 08, 2012 54.87 55.52 54.31 54.41 1,183,517 -0.80(-1.45%)
Oct 05, 2012 56.19 56.55 54.93 55.21 956,203 -0.59(-1.06%)
Oct 04, 2012 55.06 55.94 54.42 55.80 1,825,296 +0.01(+0.02%)
Oct 03, 2012 55.75 56.16 55.46 55.79 1,544,580 +0.33(+0.60%)
Oct 02, 2012 55.55 55.94 54.83 55.46 1,175,937 +0.24(+0.43%)
Oct 01, 2012 57.17 57.30 54.80 55.22 2,755,924 -1.72(-3.02%)
Sep 28, 2012 56.20 57.19 55.98 56.94 2,380,906 +0.30(+0.53%)
Sep 27, 2012 55.06 56.71 54.69 56.64 1,846,952 +1.98(+3.62%)
Sep 26, 2012 55.19 55.66 53.67 54.66 2,301,097 -0.42(-0.76%)
Sep 25, 2012 55.08 57.06 55.00 55.08 5,046,469 -2.46(-4.28%)
Sep 24, 2012 57.81 57.81 56.73 57.54 3,652,881 -0.10(-0.17%)
Sep 21, 2012 57.68 58.42 57.59 57.64 3,310,669 +0.80(+1.41%)
Sep 20, 2012 57.21 57.50 56.56 56.84 2,349,397 -0.74(-1.29%)
Sep 19, 2012 57.37 57.90 56.98 57.58 1,703,546 +0.37(+0.65%)
Sep 18, 2012 58.38 58.62 56.95 57.21 2,850,116 -1.41(-2.41%)
Sep 17, 2012 59.04 59.39 58.40 58.62 2,150,759 -1.38(-2.30%)
Sep 14, 2012 59.54 60.00 59.20 60.00 1,884,491 +1.01(+1.71%)
Sep 13, 2012 58.08 59.20 57.62 58.99 2,468,722 +1.67(+2.91%)
Sep 12, 2012 57.40 57.64 56.82 57.32 2,692,770 +0.14(+0.24%)
Sep 11, 2012 58.34 58.60 57.15 57.18 2,607,520 -1.24(-2.12%)
Sep 10, 2012 58.75 59.14 58.36 58.42 1,051,889 -0.73(-1.23%)
Sep 07, 2012 59.02 59.70 58.66 59.15 1,533,551 +0.05(+0.08%)
Sep 06, 2012 57.40 59.14 57.26 59.10 2,299,560 +2.11(+3.70%)
Sep 05, 2012 57.12 57.24 56.53 56.99 1,229,873 -0.04(-0.07%)
Sep 04, 2012 56.12 57.28 55.68 57.03 1,603,955 +0.99(+1.77%)
Aug 31, 2012 56.48 56.77 55.40 56.04 1,302,359 +0.15(+0.27%)
Aug 30, 2012 56.61 56.90 55.64 55.89 1,447,031 -1.14(-2.00%)
Aug 29, 2012 57.12 57.29 56.44 57.03 1,134,625 -0.22(-0.38%)
Aug 27, 2012 58.05 58.13 56.85 57.25 1,362,586 -0.52(-0.90%)
Aug 24, 2012 57.44 58.06 56.75 57.77 1,813,173 +0.04(+0.07%)
Aug 23, 2012 58.10 58.60 57.37 57.73 1,403,049 -0.67(-1.15%)
Aug 22, 2012 57.97 58.65 57.78 58.40 1,002,848 +0.33(+0.57%)
Aug 21, 2012 58.60 59.19 57.80 58.07 1,450,868 -0.47(-0.80%)
Aug 20, 2012 59.19 59.37 57.88 58.54 2,053,849 -0.88(-1.48%)
Aug 17, 2012 58.67 59.49 58.31 59.42 2,278,878 +1.18(+2.03%)
Aug 16, 2012 56.01 58.52 56.01 58.24 2,361,026 +2.52(+4.52%)
Aug 15, 2012 55.17 56.13 55.17 55.72 1,736,868 +0.59(+1.07%)
Aug 14, 2012 56.74 56.81 55.03 55.13 1,983,685 -1.26(-2.23%)
Aug 13, 2012 56.99 57.10 55.77 56.39 1,745,535 -0.65(-1.14%)
Aug 10, 2012 57.72 57.89 56.72 57.04 2,131,651 -0.79(-1.37%)
Aug 09, 2012 58.00 58.39 57.39 57.83 1,468,462 -0.45(-0.77%)
Aug 08, 2012 57.83 58.61 57.55 58.28 1,674,671 +0.46(+0.80%)
Aug 07, 2012 56.77 58.74 56.63 57.82 1,800,056 +1.09(+1.92%)
Aug 06, 2012 55.62 56.83 55.31 56.73 1,530,240 +1.23(+2.22%)
Aug 03, 2012 54.16 55.56 53.66 55.50 1,185,866 +2.49(+4.70%)
Aug 02, 2012 52.42 54.39 51.95 53.01 1,159,396 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.