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 (%)
Apr 30, 2014 48.33 48.82 47.90 48.65 1,325,130 +0.12(+0.25%)
Apr 29, 2014 48.35 48.78 47.83 48.53 1,301,403 +0.34(+0.71%)
Apr 28, 2014 48.72 48.94 47.45 48.19 1,633,889 -0.18(-0.37%)
Apr 25, 2014 49.57 49.61 48.11 48.37 2,653,606 -1.26(-2.54%)
Apr 24, 2014 50.48 50.67 49.45 49.63 1,587,583 -0.42(-0.84%)
Apr 23, 2014 50.67 50.68 49.90 50.05 1,290,710 -0.85(-1.67%)
Apr 22, 2014 50.94 51.23 50.54 50.90 1,442,159 -0.03(-0.06%)
Apr 21, 2014 50.85 51.22 50.43 50.93 2,074,255 +0.38(+0.75%)
Apr 17, 2014 50.40 50.55 50.55 50.55 2,074,300 -0.07(-0.14%)
Apr 16, 2014 50.50 50.82 49.67 50.62 1,556,552 +0.52(+1.04%)
Apr 15, 2014 49.90 50.41 48.89 50.10 1,620,958 +0.27(+0.54%)
Apr 14, 2014 49.77 50.47 49.27 49.83 2,115,522 +0.47(+0.95%)
Apr 11, 2014 49.52 49.96 49.18 49.36 2,278,601 -0.66(-1.32%)
Apr 10, 2014 51.87 52.00 49.77 50.02 2,479,082 -2.04(-3.92%)
Apr 09, 2014 50.26 52.12 50.21 52.06 2,601,026 +2.05(+4.10%)
Apr 08, 2014 49.91 50.55 49.42 50.01 2,175,903 +0.16(+0.32%)
Apr 07, 2014 50.28 50.90 49.49 49.85 2,724,308 -0.61(-1.21%)
Apr 04, 2014 51.78 51.81 49.82 50.46 3,010,603 -0.88(-1.71%)
Apr 03, 2014 53.14 53.28 51.23 51.34 2,134,499 -1.77(-3.33%)
Apr 02, 2014 53.67 53.79 53.01 53.11 2,481,250 -0.60(-1.12%)
Apr 01, 2014 53.21 53.93 53.16 53.71 3,373,563 +0.73(+1.38%)
Mar 31, 2014 52.25 53.67 52.15 52.98 5,110,678 +0.75(+1.44%)
Mar 28, 2014 55.22 55.35 51.80 52.23 7,074,943 -3.90(-6.95%)
Mar 27, 2014 55.94 56.65 54.80 56.13 2,837,626 +0.15(+0.27%)
Mar 26, 2014 57.72 58.57 55.92 55.98 2,661,661 -1.33(-2.32%)
Mar 25, 2014 57.58 58.73 56.93 57.31 1,359,501 +0.22(+0.39%)
Mar 24, 2014 57.57 58.61 56.39 57.09 1,841,635 -0.31(-0.54%)
Mar 21, 2014 58.98 59.04 57.38 57.40 2,001,032 -1.07(-1.83%)
Mar 20, 2014 58.19 58.72 57.50 58.47 2,047,259 +0.23(+0.39%)
Mar 19, 2014 59.06 59.34 58.10 58.24 1,848,657 -0.57(-0.97%)
Mar 18, 2014 58.60 59.08 58.37 58.81 1,888,354 +0.18(+0.31%)
Mar 17, 2014 57.96 59.22 57.86 58.63 980,445 +1.01(+1.75%)
Mar 14, 2014 57.45 58.17 57.25 57.62 1,005,437 +0.21(+0.37%)
Mar 13, 2014 59.34 59.34 56.85 57.41 1,569,284 -1.69(-2.86%)
Mar 12, 2014 58.45 59.11 57.92 59.10 924,791 +0.43(+0.73%)
Mar 11, 2014 60.01 60.03 58.45 58.67 883,564 -0.84(-1.41%)
Mar 10, 2014 60.36 60.60 59.08 59.51 953,188 -1.01(-1.67%)
Mar 07, 2014 61.03 61.15 59.85 60.52 1,228,424 -0.34(-0.56%)
Mar 06, 2014 60.81 61.45 60.45 60.86 1,348,032 +0.31(+0.51%)
Mar 05, 2014 60.48 60.81 60.26 60.55 1,017,475 +0.06(+0.10%)
Mar 04, 2014 59.16 60.70 59.16 60.49 1,469,903 +2.21(+3.79%)
Mar 03, 2014 58.16 58.62 57.63 58.28 878,553 -0.71(-1.20%)
Feb 28, 2014 60.00 60.00 58.43 58.99 1,487,895 -0.94(-1.57%)
Feb 27, 2014 59.74 60.00 59.11 59.93 1,093,447 +0.18(+0.30%)
Feb 26, 2014 59.08 59.98 58.84 59.75 1,032,970 +0.78(+1.32%)
Feb 25, 2014 58.89 59.61 58.62 58.97 1,013,308 +0.08(+0.14%)
Feb 24, 2014 58.96 59.18 58.69 58.89 1,070,976 +0.20(+0.34%)
Feb 21, 2014 59.45 59.45 58.10 58.69 1,350,743 -0.61(-1.03%)
Feb 20, 2014 58.81 59.36 58.32 59.30 808,264 +0.67(+1.14%)
Feb 19, 2014 58.72 59.29 58.08 58.63 1,737,109 +0.55(+0.95%)
Feb 18, 2014 58.32 58.83 57.79 58.08 861,662 -0.24(-0.41%)
Feb 14, 2014 58.43 58.32 58.32 58.32 1,002,500 -0.11(-0.19%)
Feb 13, 2014 57.18 58.45 56.98 58.43 1,626,008 +0.74(+1.28%)
Feb 12, 2014 57.42 58.54 57.24 57.69 1,974,977 +0.21(+0.37%)
Feb 11, 2014 56.52 57.63 56.52 57.48 1,204,311 +0.81(+1.43%)
Feb 10, 2014 56.82 56.88 56.00 56.67 1,114,423 -0.32(-0.56%)
Feb 07, 2014 56.37 57.02 56.16 56.99 1,254,502 +1.45(+2.61%)
Feb 06, 2014 54.97 55.59 54.91 55.54 838,003 +0.83(+1.52%)
Feb 05, 2014 54.59 54.89 54.05 54.71 866,852 -0.15(-0.27%)
Feb 04, 2014 54.92 55.29 54.55 54.86 1,316,481 +0.16(+0.29%)
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.