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 (%)
Jun 29, 2007 22.37 22.68 22.00 22.28 2,546,100 -0.09(-0.40%)
Jun 28, 2007 23.70 23.75 22.19 22.37 9,320,200 -1.82(-7.52%)
Jun 27, 2007 23.15 24.50 23.11 24.19 3,453,520 +0.83(+3.55%)
Jun 26, 2007 23.42 23.75 23.17 23.36 2,175,600 -0.08(-0.34%)
Jun 25, 2007 23.78 24.11 23.41 23.44 958,800 -0.42(-1.76%)
Jun 22, 2007 24.35 24.35 23.64 23.86 1,080,000 -0.36(-1.49%)
Jun 21, 2007 23.80 24.22 23.71 24.22 1,179,400 +0.42(+1.76%)
Jun 20, 2007 23.40 24.37 23.40 23.80 1,961,600 +0.38(+1.62%)
Jun 19, 2007 23.13 23.58 23.05 23.42 2,769,600 +0.15(+0.64%)
Jun 18, 2007 23.24 23.46 23.16 23.27 791,500 -0.01(-0.04%)
Jun 15, 2007 23.50 23.75 23.22 23.28 1,185,200 -0.07(-0.30%)
Jun 14, 2007 23.45 23.98 23.28 23.35 2,468,600 +0.01(+0.04%)
Jun 13, 2007 23.35 23.98 22.79 23.34 1,947,000 +0.11(+0.47%)
Jun 12, 2007 23.50 23.83 23.03 23.23 2,618,000 -0.41(-1.73%)
Jun 11, 2007 23.85 24.39 23.50 23.64 1,503,988 -0.10(-0.42%)
Jun 08, 2007 23.58 23.94 23.53 23.74 1,230,900 +0.08(+0.34%)
Jun 07, 2007 24.17 24.55 23.55 23.66 2,611,068 -0.51(-2.11%)
Jun 06, 2007 24.21 24.59 24.13 24.17 2,210,998 -0.16(-0.66%)
Jun 05, 2007 24.38 24.74 24.25 24.33 3,120,810 -0.09(-0.37%)
Jun 04, 2007 24.58 24.79 24.10 24.42 2,548,845 -0.15(-0.61%)
Jun 01, 2007 25.22 25.25 24.40 24.57 8,579,200 +0.01(+0.04%)
May 31, 2007 23.59 24.73 23.60 24.56 5,020,780 +1.61(+7.02%)
May 30, 2007 22.26 23.05 22.26 22.95 2,597,300 +0.69(+3.10%)
May 29, 2007 22.05 22.50 22.05 22.26 1,062,760 +0.35(+1.60%)
May 25, 2007 22.01 22.28 21.71 21.91 1,379,450 -0.02(-0.09%)
May 24, 2007 22.96 22.96 21.83 21.93 2,275,006 -1.12(-4.86%)
May 23, 2007 23.30 23.44 22.97 23.05 1,261,900 -0.23(-0.99%)
May 22, 2007 23.17 23.50 22.90 23.28 3,880,710 +0.75(+3.33%)
May 21, 2007 22.58 22.76 22.45 22.53 2,381,680 -0.04(-0.18%)
May 18, 2007 22.12 22.57 22.12 22.57 2,170,600 +0.41(+1.85%)
May 17, 2007 22.18 22.28 21.91 22.16 905,600 -0.01(-0.05%)
May 16, 2007 21.94 22.19 21.71 22.17 1,145,500 +0.22(+1.00%)
May 15, 2007 22.49 22.50 21.95 21.95 1,559,480 -0.54(-2.40%)
May 14, 2007 22.65 22.93 22.39 22.49 3,235,636 -0.26(-1.14%)
May 11, 2007 22.28 22.83 22.17 22.75 1,323,800 +0.45(+2.02%)
May 10, 2007 22.15 22.75 21.90 22.30 2,599,610 +0.00(+0.00%)
May 09, 2007 22.20 22.45 21.84 22.30 1,405,832 +0.10(+0.45%)
May 08, 2007 22.52 22.70 21.91 22.20 2,382,399 -0.19(-0.85%)
May 07, 2007 21.48 22.54 21.43 22.39 2,790,500 +0.79(+3.66%)
May 04, 2007 21.29 21.66 21.14 21.60 1,568,481 +0.32(+1.50%)
May 03, 2007 21.00 21.28 20.79 21.28 2,016,290 +0.47(+2.26%)
May 02, 2007 20.56 20.85 20.45 20.81 2,410,400 +0.22(+1.07%)
May 01, 2007 21.11 21.12 20.50 20.59 2,733,780 -0.55(-2.60%)
Apr 30, 2007 21.74 21.94 21.11 21.14 1,484,660 -0.66(-3.03%)
Apr 27, 2007 21.77 21.93 21.55 21.80 1,232,100 -0.08(-0.37%)
Apr 26, 2007 22.02 22.12 21.70 21.88 1,336,100 -0.26(-1.17%)
Apr 25, 2007 21.86 22.16 21.79 22.14 1,272,250 +0.29(+1.33%)
Apr 24, 2007 22.10 22.22 21.67 21.85 2,003,300 -0.35(-1.58%)
Apr 23, 2007 22.23 22.35 22.08 22.20 1,255,485 +0.03(+0.14%)
Apr 20, 2007 22.28 22.36 22.01 22.17 1,373,400 +0.00(+0.00%)
Apr 19, 2007 23.00 23.00 22.10 22.17 2,059,700 -0.53(-2.33%)
Apr 18, 2007 22.65 22.93 22.43 22.70 1,550,282 +0.04(+0.18%)
Apr 17, 2007 22.32 22.68 22.27 22.66 1,819,800 +0.47(+2.12%)
Apr 16, 2007 22.34 22.34 22.05 22.19 2,635,120 -0.16(-0.72%)
Apr 13, 2007 22.50 22.50 22.02 22.35 1,989,700 -0.05(-0.22%)
Apr 12, 2007 21.40 22.43 21.38 22.40 3,430,800 +0.94(+4.38%)
Apr 11, 2007 21.70 21.91 21.34 21.46 1,479,400 -0.24(-1.11%)
Apr 10, 2007 21.88 21.89 21.35 21.70 3,337,852 -0.17(-0.78%)
Apr 09, 2007 22.10 22.12 21.60 21.87 2,051,300 -0.13(-0.59%)
Apr 05, 2007 22.10 22.14 21.95 22.00 1,221,500 -0.15(-0.68%)
Apr 04, 2007 22.03 22.45 22.01 22.15 1,687,300 +0.03(+0.14%)
Apr 03, 2007 22.33 22.50 22.04 22.12 2,653,300 -0.19(-0.85%)
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.