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 (%)
Jan 31, 2008 17.70 19.06 17.70 18.67 3,235,999 +0.63(+3.49%)
Jan 30, 2008 17.72 18.57 17.51 18.04 3,085,945 +0.46(+2.62%)
Jan 29, 2008 17.92 18.29 17.56 17.58 2,802,620 -0.25(-1.37%)
Jan 28, 2008 17.73 18.01 17.49 17.82 2,264,293 -0.12(-0.70%)
Jan 25, 2008 18.27 18.50 17.88 17.95 3,840,605 -0.21(-1.16%)
Jan 24, 2008 17.86 18.23 17.62 18.16 3,430,279 +0.35(+1.97%)
Jan 23, 2008 16.98 17.85 16.82 17.81 4,347,892 +0.13(+0.74%)
Jan 22, 2008 17.54 18.21 17.32 17.68 3,414,940 -0.49(-2.70%)
Jan 21, 2008 18.43 18.78 17.97 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.43 18.78 17.97 18.17 4,486,726 -0.10(-0.55%)
Jan 17, 2008 18.70 19.01 18.07 18.27 3,078,361 -0.41(-2.19%)
Jan 16, 2008 19.02 19.42 18.59 18.68 5,276,575 -0.58(-3.01%)
Jan 15, 2008 19.67 19.85 19.19 19.26 2,273,335 -0.59(-2.97%)
Jan 14, 2008 19.66 20.00 19.45 19.85 1,830,205 +0.20(+1.02%)
Jan 11, 2008 19.53 19.80 19.53 19.65 1,436,700 -0.20(-1.01%)
Jan 10, 2008 20.00 20.20 19.52 19.85 3,816,800 -0.10(-0.50%)
Jan 09, 2008 19.84 20.46 19.76 19.95 4,126,231 +0.06(+0.30%)
Jan 08, 2008 20.08 20.54 19.88 19.89 2,427,499 -0.29(-1.44%)
Jan 07, 2008 20.45 20.51 19.97 20.18 3,327,952 -0.16(-0.79%)
Jan 04, 2008 20.55 20.75 20.25 20.34 3,421,460 -0.37(-1.79%)
Jan 03, 2008 20.51 20.87 20.51 20.71 1,519,663 +0.11(+0.53%)
Jan 02, 2008 20.84 21.05 20.42 20.60 2,294,187 -0.24(-1.15%)
Jan 01, 2008 21.00 21.21 20.74 20.84 0 +0.00(+0.00%)
Dec 31, 2007 21.00 21.21 20.74 20.84 1,433,448 -0.28(-1.33%)
Dec 28, 2007 20.95 21.25 20.95 21.12 1,806,235 +0.08(+0.38%)
Dec 27, 2007 21.00 21.32 20.95 21.04 1,635,939 -0.11(-0.52%)
Dec 26, 2007 21.03 21.23 20.85 21.15 1,302,959 +0.01(+0.05%)
Dec 24, 2007 20.87 21.14 20.66 21.14 867,500 +0.43(+2.08%)
Dec 21, 2007 20.17 20.95 20.00 20.71 8,018,967 +1.92(+10.22%)
Dec 20, 2007 18.30 18.93 18.30 18.79 5,105,580 +0.53(+2.90%)
Dec 19, 2007 18.18 18.80 18.04 18.26 2,599,370 -0.09(-0.49%)
Dec 18, 2007 18.80 18.90 18.28 18.35 1,716,603 -0.35(-1.87%)
Dec 17, 2007 18.98 18.98 18.58 18.70 2,857,760 -0.15(-0.80%)
Dec 14, 2007 18.90 19.27 18.75 18.85 2,129,408 -0.18(-0.95%)
Dec 13, 2007 18.75 19.20 18.69 19.03 1,950,450 -0.30(-1.55%)
Dec 12, 2007 19.35 19.60 19.05 19.33 2,297,730 +0.19(+0.99%)
Dec 11, 2007 19.20 19.78 19.11 19.14 1,255,485 -0.33(-1.69%)
Dec 10, 2007 19.28 19.75 19.19 19.47 1,447,810 -0.54(-2.70%)
Dec 07, 2007 20.01 20.19 19.81 20.01 646,065 -0.06(-0.30%)
Dec 06, 2007 19.89 20.14 19.81 20.07 690,905 +0.04(+0.20%)
Dec 05, 2007 19.66 20.20 19.66 20.03 1,597,912 +0.34(+1.73%)
Dec 04, 2007 20.00 20.24 19.61 19.69 1,510,100 -0.15(-0.76%)
Dec 03, 2007 20.06 20.14 19.68 19.84 1,376,774 -0.18(-0.90%)
Nov 30, 2007 20.05 20.46 19.88 20.02 1,537,812 -0.01(-0.05%)
Nov 29, 2007 19.34 20.07 19.34 20.03 1,879,815 +0.47(+2.40%)
Nov 28, 2007 18.75 19.78 18.75 19.56 1,910,844 +0.78(+4.15%)
Nov 27, 2007 18.70 19.27 18.49 18.78 2,212,890 +0.00(+0.00%)
Nov 26, 2007 18.70 19.13 18.51 18.78 1,721,237 +0.16(+0.86%)
Nov 23, 2007 18.69 18.75 18.20 18.62 659,000 -0.03(-0.16%)
Nov 21, 2007 18.57 18.88 18.45 18.65 1,034,000 -0.25(-1.32%)
Nov 20, 2007 19.15 19.15 18.48 18.90 1,634,125 -0.01(-0.05%)
Nov 19, 2007 19.14 19.50 18.71 18.91 2,533,087 -0.56(-2.88%)
Nov 16, 2007 19.52 19.75 19.23 19.47 1,719,100 -0.11(-0.56%)
Nov 15, 2007 19.70 19.97 19.35 19.58 2,400,520 -0.40(-2.00%)
Nov 14, 2007 20.07 20.36 19.90 19.98 1,007,550 -0.16(-0.79%)
Nov 13, 2007 19.87 20.27 19.72 20.14 1,547,500 +0.24(+1.21%)
Nov 12, 2007 19.70 21.00 19.70 19.90 2,553,235 -0.33(-1.63%)
Nov 09, 2007 20.69 20.99 20.21 20.23 2,275,200 -0.77(-3.67%)
Nov 08, 2007 22.25 22.25 20.56 21.00 2,933,681 -1.11(-5.02%)
Nov 07, 2007 21.98 22.67 21.98 22.11 1,789,308 -0.32(-1.43%)
Nov 06, 2007 21.90 22.48 21.82 22.43 2,242,490 +0.55(+2.51%)
Nov 05, 2007 21.50 21.97 21.16 21.88 1,750,460 +0.38(+1.77%)
Nov 02, 2007 21.47 21.67 21.26 21.50 1,267,100 +0.16(+0.75%)
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.