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%)
Apr 01, 2009 17.76 18.07 17.44 17.68 5,338,977 -0.16(-0.90%)
Mar 31, 2009 17.98 18.43 17.55 17.84 4,749,685 +0.03(+0.17%)
Mar 30, 2009 16.90 17.83 16.47 17.81 4,471,319 +0.21(+1.19%)
Mar 26, 2009 16.73 17.80 16.40 17.60 10,205,923 +2.60(+17.33%)
Mar 25, 2009 15.31 15.69 14.44 15.00 5,394,960 -0.27(-1.77%)
Mar 24, 2009 16.25 16.25 15.14 15.27 5,127,499 -1.10(-6.72%)
Mar 23, 2009 16.00 16.46 15.85 16.37 9,783,117 +1.48(+9.94%)
Mar 20, 2009 15.51 15.65 14.89 14.89 1,372,908 -0.76(-4.86%)
Mar 19, 2009 15.88 15.99 15.59 15.65 1,115,228 -0.11(-0.70%)
Mar 18, 2009 15.63 15.99 15.28 15.76 2,743,946 +0.12(+0.77%)
Mar 17, 2009 14.85 15.64 14.76 15.64 1,434,216 +0.85(+5.75%)
Mar 16, 2009 15.12 15.38 14.74 14.79 1,583,138 -0.28(-1.86%)
Mar 13, 2009 15.34 15.48 14.85 15.07 0 -0.14(-0.92%)
Mar 12, 2009 14.76 15.57 14.61 15.21 2,397,343 +0.29(+1.94%)
Mar 11, 2009 14.35 15.10 14.27 14.92 2,158,747 +0.63(+4.41%)
Mar 10, 2009 13.34 14.31 13.29 14.29 2,173,092 +1.09(+8.26%)
Mar 09, 2009 13.28 13.76 13.10 13.20 1,551,503 -0.23(-1.71%)
Mar 06, 2009 13.75 13.98 12.98 13.43 0 -0.34(-2.47%)
Mar 05, 2009 14.24 14.45 13.76 13.77 1,956,182 -0.65(-4.51%)
Mar 04, 2009 13.92 14.63 13.81 14.42 2,795,274 +0.89(+6.58%)
Mar 02, 2009 13.50 13.84 13.29 13.53 2,890,797 -0.16(-1.17%)
Feb 27, 2009 13.77 14.18 13.35 13.69 0 -0.26(-1.86%)
Feb 26, 2009 14.44 14.50 13.92 13.95 2,383,002 -0.24(-1.69%)
Feb 25, 2009 14.66 14.66 13.98 14.19 2,600,240 -0.35(-2.41%)
Feb 24, 2009 13.97 14.69 13.70 14.54 2,454,955 +0.59(+4.23%)
Feb 23, 2009 14.31 14.54 13.89 13.95 2,079,123 -0.38(-2.65%)
Feb 20, 2009 13.90 14.41 13.72 14.33 3,313,720 +0.25(+1.78%)
Feb 19, 2009 14.41 14.41 13.97 14.08 2,309,543 +0.04(+0.28%)
Feb 18, 2009 14.41 14.57 13.99 14.04 2,232,367 -0.38(-2.64%)
Feb 17, 2009 15.05 15.05 14.36 14.42 1,999,065 -0.87(-5.69%)
Feb 13, 2009 15.47 15.74 15.23 15.29 1,513,307 -0.18(-1.16%)
Feb 12, 2009 15.36 15.55 14.69 15.47 2,269,237 +0.16(+1.05%)
Feb 11, 2009 16.10 16.10 15.28 15.31 2,889,962 -0.49(-3.10%)
Feb 10, 2009 15.60 16.25 15.59 15.80 2,741,047 -0.10(-0.63%)
Feb 09, 2009 16.04 16.45 15.83 15.90 2,574,911 -0.29(-1.79%)
Feb 06, 2009 15.62 16.30 15.49 16.19 1,876,835 +0.53(+3.38%)
Feb 05, 2009 15.21 15.84 15.10 15.66 1,959,420 +0.32(+2.09%)
Feb 04, 2009 15.32 15.65 15.20 15.34 3,239,205 -0.03(-0.20%)
Feb 03, 2009 14.87 15.42 14.63 15.37 3,683,771 +0.50(+3.36%)
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.