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 (%)
Apr 30, 2009 18.02 18.05 17.06 17.27 2,938,191 -0.50(-2.81%)
Apr 29, 2009 17.47 17.88 17.39 17.77 1,876,299 +0.42(+2.42%)
Apr 28, 2009 17.60 17.75 17.26 17.35 1,834,293 -0.55(-3.07%)
Apr 27, 2009 17.98 18.25 17.71 17.90 2,055,403 -0.26(-1.43%)
Apr 24, 2009 18.14 18.33 17.73 18.16 2,918,776 +0.20(+1.11%)
Apr 23, 2009 18.40 18.71 17.55 17.96 3,335,567 -0.41(-2.23%)
Apr 22, 2009 17.38 18.90 17.06 18.37 5,092,751 +0.80(+4.55%)
Apr 21, 2009 17.22 17.58 17.11 17.57 1,714,099 +0.24(+1.38%)
Apr 20, 2009 17.88 17.91 17.17 17.33 2,413,089 -0.99(-5.40%)
Apr 17, 2009 18.19 18.48 18.06 18.32 1,251,855 +0.04(+0.22%)
Apr 16, 2009 17.85 18.45 17.85 18.28 2,470,033 +0.46(+2.58%)
Apr 15, 2009 18.20 18.30 17.54 17.82 1,968,134 -0.40(-2.20%)
Apr 14, 2009 18.69 18.80 18.13 18.22 1,579,988 -0.60(-3.19%)
Apr 13, 2009 18.99 19.16 18.35 18.82 1,605,337 -0.18(-0.95%)
Apr 09, 2009 18.78 19.02 18.42 19.00 1,817,143 +0.50(+2.70%)
Apr 08, 2009 18.15 18.60 17.99 18.50 1,538,489 +0.38(+2.10%)
Apr 07, 2009 17.93 18.40 17.81 18.12 1,836,449 -0.29(-1.58%)
Apr 06, 2009 18.47 18.55 17.78 18.41 3,230,288 -0.21(-1.13%)
Apr 03, 2009 17.80 18.78 17.80 18.62 2,922,849 +0.74(+4.14%)
Apr 02, 2009 17.93 18.20 17.78 17.88 4,887,170 +0.20(+1.13%)
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.