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 (%)
Jul 31, 2007 21.07 21.24 20.75 20.82 1,970,800 -0.23(-1.09%)
Jul 30, 2007 21.66 21.66 20.90 21.05 2,401,800 -0.45(-2.09%)
Jul 27, 2007 21.87 22.25 21.42 21.50 2,003,466 -0.32(-1.47%)
Jul 26, 2007 22.00 22.43 21.30 21.82 2,086,007 -0.26(-1.18%)
Jul 25, 2007 22.00 22.23 21.80 22.08 1,653,604 -0.07(-0.32%)
Jul 24, 2007 21.71 22.35 21.59 22.15 3,020,200 +0.43(+1.98%)
Jul 23, 2007 22.08 22.19 21.51 21.72 2,018,500 -0.46(-2.07%)
Jul 20, 2007 21.86 22.20 21.73 22.18 2,220,600 +0.48(+2.21%)
Jul 19, 2007 21.73 21.77 21.38 21.70 1,931,400 +0.20(+0.93%)
Jul 18, 2007 21.65 21.67 21.35 21.50 1,610,600 -0.34(-1.56%)
Jul 17, 2007 21.52 21.95 21.35 21.84 2,057,800 +0.29(+1.35%)
Jul 16, 2007 21.86 21.86 21.11 21.55 1,779,300 +0.17(+0.80%)
Jul 13, 2007 21.72 21.72 21.31 21.38 1,993,100 -0.32(-1.47%)
Jul 12, 2007 21.40 21.70 21.26 21.70 2,426,900 +0.44(+2.07%)
Jul 11, 2007 21.24 21.37 20.95 21.26 1,902,600 +0.11(+0.52%)
Jul 10, 2007 20.97 21.22 20.88 21.15 1,905,800 +0.18(+0.86%)
Jul 09, 2007 22.15 21.44 20.87 20.97 2,969,500 -0.51(-2.37%)
Jul 06, 2007 21.55 21.60 21.31 21.48 1,269,100 -0.12(-0.56%)
Jul 05, 2007 21.75 21.76 21.41 21.60 1,583,300 -0.23(-1.05%)
Jul 03, 2007 21.71 21.86 21.71 21.83 847,100 +0.08(+0.37%)
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.