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 (%)
Dec 31, 2012 51.97 53.21 51.66 52.84 1,700,697 +0.86(+1.65%)
Dec 28, 2012 52.28 52.58 51.91 51.98 1,242,339 -0.80(-1.52%)
Dec 27, 2012 53.36 53.52 51.87 52.78 1,800,940 -0.76(-1.42%)
Dec 26, 2012 53.95 54.72 53.30 53.54 1,178,896 -0.44(-0.82%)
Dec 24, 2012 54.70 54.77 53.43 53.98 1,052,167 -1.01(-1.84%)
Dec 21, 2012 55.29 55.42 54.19 54.99 5,139,112 +2.38(+4.52%)
Dec 20, 2012 52.32 53.12 51.55 52.61 3,271,927 +0.41(+0.79%)
Dec 19, 2012 52.78 53.49 52.18 52.20 1,863,428 +0.00(+0.00%)
Dec 18, 2012 51.44 52.33 51.38 52.20 1,423,998 +0.90(+1.75%)
Dec 17, 2012 50.27 51.38 49.99 51.30 1,165,795 +1.08(+2.15%)
Dec 14, 2012 49.90 50.47 49.81 50.22 1,156,353 +0.03(+0.06%)
Dec 13, 2012 50.24 50.55 49.92 50.19 1,071,056 -0.16(-0.32%)
Dec 12, 2012 51.04 51.44 50.20 50.35 1,413,310 -0.41(-0.81%)
Dec 11, 2012 49.72 51.15 49.70 50.76 1,645,044 +1.24(+2.50%)
Dec 10, 2012 49.24 49.75 49.24 49.52 1,502,527 +0.36(+0.73%)
Dec 07, 2012 48.78 49.45 48.15 49.16 1,781,866 +0.73(+1.51%)
Dec 06, 2012 48.40 48.65 48.04 48.43 2,202,364 +0.06(+0.12%)
Dec 05, 2012 47.93 48.65 46.34 48.37 4,063,674 -0.64(-1.31%)
Dec 04, 2012 49.49 49.56 48.75 49.01 1,320,120 -0.39(-0.79%)
Nov 30, 2012 49.61 50.17 49.05 49.40 1,393,948 -0.31(-0.62%)
Nov 29, 2012 49.40 50.08 49.26 49.71 1,351,629 +0.69(+1.41%)
Nov 28, 2012 48.32 49.08 47.80 49.02 1,049,230 +0.51(+1.05%)
Nov 27, 2012 49.52 49.52 48.10 48.51 2,506,521 -1.20(-2.41%)
Nov 26, 2012 49.45 49.73 49.32 49.71 1,129,738 -0.03(-0.06%)
Nov 23, 2012 49.45 50.00 49.15 49.74 579,683 +0.68(+1.39%)
Nov 21, 2012 48.27 49.66 48.24 49.06 1,628,127 +0.89(+1.85%)
Nov 20, 2012 48.74 49.05 47.77 48.17 1,093,716 -0.73(-1.49%)
Nov 19, 2012 49.01 49.21 48.18 48.90 1,493,675 +0.45(+0.93%)
Nov 16, 2012 47.88 48.61 47.66 48.45 2,130,318 +0.72(+1.51%)
Nov 15, 2012 47.81 47.87 47.08 47.73 1,498,599 -0.03(-0.06%)
Nov 14, 2012 47.90 48.44 47.65 47.76 1,771,594 +0.35(+0.74%)
Nov 13, 2012 47.28 47.74 46.76 47.41 1,727,283 -0.12(-0.25%)
Nov 12, 2012 48.50 48.50 47.45 47.53 1,164,700 -0.81(-1.68%)
Nov 09, 2012 48.23 48.95 48.15 48.34 1,392,442 +0.01(+0.02%)
Nov 08, 2012 48.68 49.52 48.20 48.33 2,012,379 -0.32(-0.66%)
Nov 07, 2012 49.41 49.85 48.65 48.65 1,925,533 -1.78(-3.53%)
Nov 06, 2012 50.04 50.60 49.84 50.43 1,417,629 +0.32(+0.64%)
Nov 05, 2012 50.44 50.46 49.72 50.11 1,454,962 -0.53(-1.05%)
Nov 02, 2012 51.12 51.48 50.59 50.64 1,813,936 -0.23(-0.45%)
Nov 01, 2012 49.46 50.88 48.52 50.87 3,128,538 +1.70(+3.46%)
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%)
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.