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 (%)
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%)
Feb 03, 2014 56.60 57.13 54.51 54.70 1,554,544 -1.80(-3.19%)
Jan 31, 2014 56.33 57.01 56.22 56.50 1,510,114 -0.62(-1.09%)
Jan 30, 2014 56.26 57.17 55.90 57.12 2,188,139 +1.57(+2.83%)
Jan 29, 2014 56.49 56.80 54.90 55.55 2,297,260 -1.68(-2.94%)
Jan 28, 2014 56.05 57.42 56.05 57.23 1,979,826 +1.41(+2.53%)
Jan 27, 2014 56.69 57.16 55.81 55.82 2,588,796 -0.91(-1.60%)
Jan 24, 2014 57.68 57.82 56.69 56.73 1,600,156 -1.39(-2.39%)
Jan 23, 2014 58.30 58.34 57.57 58.12 1,374,196 -0.80(-1.36%)
Jan 22, 2014 60.03 60.19 58.85 58.92 1,974,136 -0.22(-0.37%)
Jan 21, 2014 59.03 59.62 58.69 59.14 1,553,888 +0.55(+0.94%)
Jan 17, 2014 59.19 58.59 58.59 58.59 1,019,400 -0.47(-0.80%)
Jan 16, 2014 59.00 59.18 58.72 59.06 972,620 -0.13(-0.22%)
Jan 15, 2014 59.38 59.94 59.16 59.19 1,863,887 -0.19(-0.32%)
Jan 14, 2014 57.70 59.42 57.59 59.38 2,203,132 +1.82(+3.16%)
Jan 13, 2014 58.69 59.71 57.40 57.56 3,155,473 +0.75(+1.32%)
Jan 10, 2014 57.56 57.56 56.16 56.81 1,470,774 -0.48(-0.84%)
Jan 09, 2014 57.21 57.97 56.93 57.29 1,719,758 +0.30(+0.53%)
Jan 08, 2014 57.23 57.39 56.75 56.99 1,687,981 -0.43(-0.75%)
Jan 07, 2014 56.61 57.60 56.40 57.42 1,833,962 +1.08(+1.92%)
Jan 06, 2014 56.18 56.71 55.93 56.34 2,021,615 +0.56(+1.00%)
Jan 03, 2014 55.90 56.24 55.45 55.78 1,103,504 -0.05(-0.09%)
Jan 02, 2014 55.95 56.00 55.39 55.83 1,121,905 -0.21(-0.37%)
Dec 31, 2013 56.18 56.04 56.04 56.04 1,596,800 -0.03(-0.05%)
Dec 30, 2013 56.24 56.26 55.66 56.07 1,127,018 -0.17(-0.30%)
Dec 27, 2013 55.95 56.65 55.88 56.24 1,116,610 +0.37(+0.66%)
Dec 26, 2013 56.00 56.15 55.16 55.87 1,605,725 -0.11(-0.20%)
Dec 24, 2013 55.86 56.23 55.62 55.98 866,024 -0.09(-0.16%)
Dec 23, 2013 56.10 56.98 55.63 56.07 3,183,698 -0.03(-0.05%)
Dec 20, 2013 56.40 58.71 55.23 56.10 15,279,975 +7.10(+14.49%)
Dec 19, 2013 48.82 49.48 48.71 49.00 2,814,586 +0.09(+0.18%)
Dec 18, 2013 48.20 48.94 47.81 48.91 1,989,461 +0.69(+1.43%)
Dec 17, 2013 47.71 48.36 47.44 48.22 2,505,984 +0.68(+1.43%)
Dec 16, 2013 47.10 47.85 46.70 47.54 2,465,327 +0.77(+1.65%)
Dec 13, 2013 46.55 47.01 46.34 46.77 1,508,732 +0.42(+0.91%)
Dec 12, 2013 46.07 47.03 46.05 46.35 2,218,826 +0.20(+0.43%)
Dec 11, 2013 47.12 47.12 46.07 46.15 1,167,463 -0.54(-1.16%)
Dec 10, 2013 47.29 47.49 46.67 46.69 1,478,859 -0.78(-1.64%)
Dec 09, 2013 47.03 47.55 46.91 47.47 2,324,760 +0.70(+1.50%)
Dec 06, 2013 46.93 47.05 46.46 46.77 1,644,410 +0.10(+0.21%)
Dec 05, 2013 47.15 47.17 46.42 46.67 1,569,925 +0.01(+0.02%)
Dec 04, 2013 45.63 46.84 45.54 46.66 1,423,665 +0.73(+1.59%)
Dec 03, 2013 45.96 46.11 45.45 45.93 1,685,947 -0.25(-0.54%)
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.