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 (%)
May 30, 2008 24.10 24.42 24.07 24.36 3,627,548 +0.25(+1.04%)
May 29, 2008 24.24 24.42 23.96 24.11 3,193,324 -0.04(-0.17%)
May 28, 2008 24.00 24.20 23.74 24.15 1,988,785 +0.30(+1.26%)
May 27, 2008 23.57 23.96 23.39 23.85 1,900,651 +0.35(+1.49%)
May 26, 2008 23.31 23.61 23.20 23.50 0 +0.00(+0.00%)
May 23, 2008 23.31 23.61 23.20 23.50 1,959,219 +0.08(+0.34%)
May 22, 2008 23.27 23.48 23.14 23.42 1,753,226 +0.00(+0.00%)
May 21, 2008 23.46 23.63 22.75 23.42 3,558,300 -0.16(-0.68%)
May 20, 2008 23.43 23.67 23.06 23.58 2,807,766 +0.09(+0.38%)
May 19, 2008 22.84 23.64 22.76 23.49 5,092,245 +0.86(+3.80%)
May 16, 2008 23.00 23.00 22.33 22.63 2,246,842 -0.33(-1.44%)
May 15, 2008 22.41 23.06 22.29 22.96 1,706,065 +0.54(+2.41%)
May 14, 2008 22.10 22.82 22.06 22.42 1,608,742 +0.32(+1.45%)
May 13, 2008 22.04 22.14 21.76 22.10 967,403 +0.12(+0.55%)
May 12, 2008 21.88 22.05 21.65 21.98 1,395,301 +0.12(+0.55%)
May 09, 2008 21.75 22.11 21.57 21.86 664,520 -0.10(-0.46%)
May 08, 2008 22.01 22.10 21.62 21.96 2,615,179 +0.12(+0.55%)
May 07, 2008 22.39 22.39 21.72 21.84 2,114,613 -0.47(-2.11%)
May 06, 2008 21.61 22.31 21.40 22.31 2,786,590 +0.56(+2.57%)
May 05, 2008 21.20 21.81 21.20 21.75 2,628,484 +0.54(+2.55%)
May 02, 2008 21.25 21.50 21.03 21.21 1,032,519 +0.01(+0.05%)
May 01, 2008 20.41 21.25 20.41 21.20 1,676,015 +0.63(+3.06%)
Apr 30, 2008 21.10 21.14 20.49 20.57 1,720,054 -0.54(-2.56%)
Apr 29, 2008 20.52 21.14 20.52 21.11 1,930,559 +0.45(+2.18%)
Apr 28, 2008 20.59 20.87 20.47 20.66 1,035,656 +0.05(+0.24%)
Apr 25, 2008 20.53 20.70 20.23 20.61 1,092,290 +0.00(+0.00%)
Apr 24, 2008 20.21 20.80 20.10 20.61 1,405,627 +0.25(+1.23%)
Apr 23, 2008 19.84 20.70 19.77 20.36 1,489,934 +0.51(+2.57%)
Apr 22, 2008 19.61 19.87 19.43 19.85 1,912,630 +0.33(+1.69%)
Apr 21, 2008 19.68 19.69 19.14 19.52 1,422,982 -0.17(-0.86%)
Apr 18, 2008 19.86 20.00 19.67 19.69 1,516,672 +0.06(+0.31%)
Apr 17, 2008 19.22 19.68 19.15 19.63 1,173,269 +0.27(+1.39%)
Apr 16, 2008 19.02 19.46 18.94 19.36 1,485,436 +0.40(+2.11%)
Apr 15, 2008 19.18 19.24 18.76 18.96 1,723,507 -0.21(-1.10%)
Apr 14, 2008 19.40 19.65 19.14 19.17 1,497,821 -0.17(-0.88%)
Apr 11, 2008 19.62 19.83 19.15 19.34 1,177,893 -0.63(-3.15%)
Apr 10, 2008 19.72 20.00 19.70 19.97 1,544,060 +0.16(+0.81%)
Apr 09, 2008 20.12 20.38 19.57 19.81 3,033,248 -0.47(-2.32%)
Apr 08, 2008 20.12 20.59 19.90 20.28 1,456,200 +0.14(+0.70%)
Apr 07, 2008 20.27 20.45 20.04 20.14 1,634,700 -0.18(-0.89%)
Apr 04, 2008 20.13 20.47 19.87 20.32 1,346,707 +0.12(+0.59%)
Apr 03, 2008 20.29 20.60 20.02 20.20 2,122,182 -0.02(-0.10%)
Apr 02, 2008 19.98 20.76 19.86 20.22 4,210,288 +0.18(+0.90%)
Apr 01, 2008 18.54 20.10 18.37 20.04 5,047,421 +1.65(+8.97%)
Mar 31, 2008 18.34 18.66 17.97 18.39 2,733,225 -0.10(-0.54%)
Mar 28, 2008 18.48 18.93 18.00 18.49 5,565,416 +0.96(+5.48%)
Mar 27, 2008 18.13 18.13 17.50 17.53 2,755,520 -0.52(-2.88%)
Mar 26, 2008 18.10 18.19 17.66 18.05 2,115,750 -0.15(-0.82%)
Mar 25, 2008 18.29 18.44 17.50 18.20 2,911,000 -0.15(-0.82%)
Mar 24, 2008 17.04 18.41 17.00 18.35 4,641,516 +1.29(+7.56%)
Mar 21, 2008 16.82 17.10 16.69 17.06 3,045,612 +0.00(+0.00%)
Mar 20, 2008 16.82 17.10 16.69 17.06 3,045,612 +0.24(+1.43%)
Mar 19, 2008 17.04 17.28 16.78 16.82 3,466,059 -0.22(-1.29%)
Mar 18, 2008 16.66 17.13 16.66 17.04 6,501,530 +0.46(+2.77%)
Mar 17, 2008 16.77 17.05 16.53 16.58 3,130,708 -0.47(-2.76%)
Mar 14, 2008 17.57 17.57 17.00 17.05 2,930,624 -0.37(-2.12%)
Mar 13, 2008 17.01 17.53 16.89 17.42 2,878,344 +0.27(+1.57%)
Mar 12, 2008 17.22 17.48 17.13 17.15 2,434,500 -0.13(-0.75%)
Mar 11, 2008 17.55 17.96 17.02 17.28 3,799,448 -0.04(-0.23%)
Mar 10, 2008 17.24 17.64 17.24 17.32 1,684,360 +0.00(+0.00%)
Mar 07, 2008 17.24 17.74 17.19 17.32 1,605,200 -0.14(-0.80%)
Mar 06, 2008 17.75 17.90 17.39 17.46 1,080,200 -0.24(-1.36%)
Mar 05, 2008 17.43 17.82 17.24 17.70 1,648,482 +0.27(+1.55%)
Mar 04, 2008 17.33 17.50 17.09 17.43 1,381,238 +0.06(+0.35%)
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.