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 (%)
Mar 30, 2007 23.90 24.05 22.08 22.93 7,234,000 -0.21(-0.91%)
Mar 29, 2007 23.70 23.70 22.75 23.14 3,116,496 -0.38(-1.62%)
Mar 28, 2007 23.63 23.63 23.14 23.52 1,723,200 -0.18(-0.76%)
Mar 27, 2007 23.97 23.97 23.66 23.70 2,301,200 -0.08(-0.34%)
Mar 26, 2007 24.22 24.37 23.74 23.78 1,701,200 -0.46(-1.90%)
Mar 23, 2007 24.16 24.41 23.92 24.24 1,279,999 +0.09(+0.37%)
Mar 22, 2007 23.77 24.48 23.64 24.15 1,944,400 +0.32(+1.34%)
Mar 21, 2007 23.10 24.08 22.89 23.83 2,536,800 +0.85(+3.70%)
Mar 20, 2007 22.91 23.10 22.56 22.98 1,470,000 +0.07(+0.31%)
Mar 19, 2007 22.67 23.04 22.53 22.91 1,056,200 +0.27(+1.19%)
Mar 16, 2007 22.52 22.82 22.51 22.64 1,090,700 +0.12(+0.53%)
Mar 15, 2007 22.40 22.83 22.27 22.52 2,115,300 +0.00(+0.00%)
Mar 14, 2007 22.70 22.88 22.37 22.52 2,008,900 -0.19(-0.84%)
Mar 13, 2007 22.94 22.92 21.99 22.71 1,157,200 -0.23(-1.00%)
Mar 12, 2007 22.99 23.15 22.60 22.94 1,217,800 +0.27(+1.19%)
Mar 09, 2007 22.32 22.77 22.25 22.67 1,614,100 +0.37(+1.66%)
Mar 08, 2007 21.87 22.50 21.87 22.30 1,833,600 +0.60(+2.76%)
Mar 07, 2007 22.23 22.35 21.55 21.70 2,776,500 -0.42(-1.90%)
Mar 06, 2007 22.15 22.36 21.71 22.12 1,713,000 +0.41(+1.89%)
Mar 05, 2007 21.25 21.90 21.22 21.71 1,824,700 -0.30(-1.36%)
Mar 02, 2007 22.52 22.72 21.87 22.01 1,534,400 -0.70(-3.08%)
Mar 01, 2007 21.89 22.79 21.30 22.71 1,567,654 +0.26(+1.16%)
Feb 28, 2007 22.81 22.95 22.36 22.45 2,008,400 -0.40(-1.75%)
Feb 27, 2007 23.49 23.72 22.50 22.85 2,066,700 -0.94(-3.95%)
Feb 26, 2007 24.07 24.50 23.75 23.79 2,574,402 +0.19(+0.81%)
Feb 23, 2007 23.67 24.29 23.00 23.60 1,704,700 -0.05(-0.21%)
Feb 22, 2007 23.76 24.13 23.59 23.65 1,280,300 -0.30(-1.25%)
Feb 21, 2007 24.27 24.48 23.92 23.95 1,169,700 -0.44(-1.80%)
Feb 20, 2007 24.00 24.71 23.96 24.39 1,598,200 +0.39(+1.63%)
Feb 16, 2007 23.67 24.00 23.55 24.00 1,889,300 +0.19(+0.80%)
Feb 15, 2007 24.24 24.54 23.77 23.81 2,686,600 -0.42(-1.73%)
Feb 14, 2007 24.29 25.00 24.02 24.23 2,702,385 -0.04(-0.16%)
Feb 13, 2007 25.00 25.15 24.16 24.27 3,107,229 -0.31(-1.26%)
Feb 12, 2007 24.00 24.75 23.84 24.58 3,689,145 +0.58(+2.42%)
Feb 09, 2007 24.19 24.34 23.74 24.00 3,942,300 -0.10(-0.41%)
Feb 08, 2007 23.24 24.22 23.13 24.10 2,669,200 +0.75(+3.21%)
Feb 07, 2007 22.84 23.73 22.70 23.35 3,449,200 +0.52(+2.28%)
Feb 06, 2007 22.98 22.98 22.48 22.83 2,660,600 +0.29(+1.29%)
Feb 05, 2007 22.78 22.87 22.53 22.54 2,495,500 -0.14(-0.62%)
Feb 02, 2007 22.79 22.95 22.49 22.68 2,071,800 -0.12(-0.53%)
Feb 01, 2007 22.89 22.89 22.57 22.80 1,851,500 +0.07(+0.31%)
Jan 31, 2007 22.22 22.75 22.05 22.73 2,327,700 +0.01(+0.04%)
Jan 30, 2007 22.14 22.80 22.14 22.72 2,432,900 +0.52(+2.34%)
Jan 29, 2007 22.34 22.53 21.93 22.20 1,662,500 -0.04(-0.18%)
Jan 26, 2007 22.30 22.39 22.00 22.24 1,413,800 -0.01(-0.04%)
Jan 25, 2007 22.00 22.27 21.96 22.25 2,052,900 +0.20(+0.91%)
Jan 24, 2007 21.74 22.19 21.74 22.05 1,299,200 +0.32(+1.47%)
Jan 23, 2007 21.80 21.94 21.54 21.73 2,549,300 -0.06(-0.28%)
Jan 22, 2007 21.69 22.00 21.58 21.79 3,007,800 +0.10(+0.46%)
Jan 19, 2007 21.46 21.81 21.30 21.69 3,929,100 +0.73(+3.48%)
Jan 18, 2007 22.48 22.48 20.71 20.96 5,134,500 -1.52(-6.76%)
Jan 17, 2007 22.36 22.59 22.22 22.48 1,841,000 +0.30(+1.35%)
Jan 16, 2007 21.96 22.44 21.95 22.18 1,257,800 +0.02(+0.09%)
Jan 12, 2007 22.45 22.45 21.88 22.16 2,048,900 -0.21(-0.94%)
Jan 11, 2007 22.00 22.65 22.00 22.37 2,963,700 +0.26(+1.18%)
Jan 10, 2007 22.02 22.34 21.96 22.11 2,058,000 +0.00(+0.00%)
Jan 09, 2007 22.09 22.39 21.90 22.11 2,806,100 -0.23(-1.03%)
Jan 08, 2007 22.23 22.59 22.00 22.34 2,694,800 +0.10(+0.45%)
Jan 05, 2007 22.37 22.50 22.10 22.24 2,014,900 -0.43(-1.90%)
Jan 04, 2007 22.88 22.88 21.61 22.67 2,916,300 +0.50(+2.26%)
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.