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, 2012 60.97 61.51 59.40 59.89 5,263,540 -1.54(-2.51%)
Mar 29, 2012 54.94 61.71 54.55 61.43 15,514,545 +10.04(+19.54%)
Mar 28, 2012 52.58 52.83 51.22 51.39 4,292,777 -0.51(-0.98%)
Mar 27, 2012 53.27 54.01 51.90 51.90 3,073,335 -1.23(-2.32%)
Mar 26, 2012 52.51 53.19 52.41 53.13 1,627,305 +1.26(+2.43%)
Mar 23, 2012 51.54 51.95 51.02 51.87 1,321,497 +0.33(+0.64%)
Mar 22, 2012 51.67 51.71 51.03 51.54 1,242,461 -0.49(-0.94%)
Mar 21, 2012 50.91 52.57 50.89 52.03 1,448,307 +1.34(+2.64%)
Mar 20, 2012 50.60 50.70 50.00 50.69 1,272,079 -0.34(-0.67%)
Mar 19, 2012 50.56 51.31 50.56 51.03 924,247 +0.39(+0.77%)
Mar 16, 2012 49.64 50.98 49.35 50.64 1,762,906 -0.09(-0.18%)
Mar 15, 2012 50.31 50.77 50.11 50.73 1,645,019 +0.40(+0.79%)
Mar 14, 2012 51.39 51.51 50.16 50.33 1,882,012 -0.73(-1.43%)
Mar 13, 2012 51.34 51.38 50.78 51.06 1,753,090 +0.12(+0.24%)
Mar 12, 2012 50.58 51.12 50.47 50.94 1,446,949 +0.37(+0.73%)
Mar 09, 2012 50.72 51.04 50.23 50.57 1,385,807 -0.10(-0.20%)
Mar 08, 2012 50.10 51.15 50.02 50.67 1,146,710 +1.05(+2.12%)
Mar 07, 2012 48.81 49.77 48.68 49.62 1,200,804 +0.92(+1.89%)
Mar 06, 2012 48.71 48.86 48.25 48.70 1,228,480 -0.60(-1.22%)
Mar 05, 2012 50.11 50.26 49.02 49.30 1,590,273 -0.93(-1.85%)
Mar 02, 2012 50.70 50.85 50.05 50.23 1,235,737 -0.49(-0.97%)
Mar 01, 2012 49.74 50.82 49.67 50.72 1,142,689 +1.26(+2.55%)
Feb 29, 2012 49.70 50.29 49.32 49.46 1,145,165 -0.22(-0.44%)
Feb 28, 2012 49.54 49.72 49.28 49.68 932,598 +0.10(+0.20%)
Feb 27, 2012 49.49 50.07 48.86 49.58 1,074,343 -0.43(-0.86%)
Feb 24, 2012 49.43 50.61 49.30 50.01 1,402,197 +1.11(+2.27%)
Feb 23, 2012 48.52 49.04 48.01 48.90 865,550 +0.21(+0.43%)
Feb 22, 2012 48.21 49.25 48.21 48.69 1,365,641 +0.42(+0.87%)
Feb 21, 2012 48.71 48.79 47.82 48.27 1,186,315 -0.34(-0.70%)
Feb 17, 2012 49.33 49.45 48.58 48.61 1,190,759 -0.47(-0.96%)
Feb 16, 2012 48.24 49.15 48.14 49.08 1,099,532 +0.93(+1.93%)
Feb 15, 2012 49.01 49.28 47.98 48.15 1,115,655 -0.66(-1.35%)
Feb 14, 2012 48.79 49.15 48.36 48.81 1,127,587 -0.03(-0.06%)
Feb 13, 2012 48.45 49.04 48.17 48.84 1,176,546 +0.87(+1.81%)
Feb 10, 2012 48.29 48.72 47.68 47.97 1,225,541 -0.81(-1.66%)
Feb 09, 2012 48.24 48.83 47.82 48.78 1,145,599 +0.70(+1.46%)
Feb 08, 2012 48.03 48.13 47.45 48.08 1,159,848 +0.07(+0.15%)
Feb 07, 2012 47.97 48.22 47.72 48.01 1,143,624 -0.24(-0.50%)
Feb 06, 2012 48.58 48.71 48.19 48.25 1,180,057 -0.70(-1.43%)
Feb 03, 2012 48.09 49.00 48.02 48.95 1,919,785 +1.47(+3.10%)
Feb 02, 2012 47.27 48.00 47.14 47.48 1,278,843 +0.41(+0.87%)
Feb 01, 2012 46.89 47.67 46.16 47.07 1,855,071 +0.70(+1.51%)
Jan 31, 2012 47.00 47.00 46.18 46.37 1,694,610 -0.28(-0.60%)
Jan 30, 2012 47.14 47.16 46.13 46.65 2,064,583 -0.85(-1.79%)
Jan 27, 2012 47.15 47.87 47.09 47.50 2,101,930 +0.10(+0.21%)
Jan 26, 2012 47.82 48.49 47.08 47.40 2,357,101 -0.37(-0.77%)
Jan 25, 2012 47.53 48.00 47.19 47.77 1,348,116 +0.26(+0.55%)
Jan 24, 2012 47.05 47.74 46.96 47.51 1,947,486 +0.51(+1.09%)
Jan 23, 2012 46.29 47.09 46.17 47.00 2,021,770 +0.76(+1.64%)
Jan 20, 2012 46.84 47.20 46.05 46.24 1,948,608 -0.66(-1.41%)
Jan 19, 2012 45.84 47.00 45.84 46.90 2,718,338 +1.42(+3.12%)
Jan 18, 2012 43.18 45.70 43.13 45.48 3,304,287 +2.26(+5.23%)
Jan 17, 2012 42.94 43.50 42.80 43.22 1,612,650 +0.79(+1.86%)
Jan 13, 2012 42.70 42.88 42.14 42.43 1,378,416 -0.68(-1.58%)
Jan 12, 2012 43.18 43.19 42.24 43.11 1,297,304 +0.07(+0.16%)
Jan 11, 2012 42.66 43.25 42.55 43.04 1,441,387 +0.08(+0.19%)
Jan 10, 2012 42.73 43.23 42.62 42.96 1,390,474 +0.62(+1.46%)
Jan 09, 2012 43.19 43.29 42.03 42.34 1,729,970 -0.70(-1.63%)
Jan 06, 2012 42.83 43.50 42.57 43.04 1,901,013 +0.34(+0.80%)
Jan 05, 2012 42.38 43.02 42.25 42.70 2,798,318 +0.30(+0.71%)
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.