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, 2009 22.52 22.96 22.52 22.83 2,693,775 +0.25(+1.11%)
Jul 30, 2009 22.78 22.99 22.50 22.58 2,879,346 +0.06(+0.27%)
Jul 29, 2009 22.41 22.54 22.18 22.52 2,162,398 -0.11(-0.49%)
Jul 28, 2009 22.58 22.69 22.24 22.63 3,305,702 -0.04(-0.18%)
Jul 27, 2009 22.95 22.96 22.43 22.67 4,333,337 -0.33(-1.43%)
Jul 24, 2009 23.04 23.72 22.54 23.00 44,500,148 -0.24(-1.03%)
Jul 23, 2009 22.44 23.48 22.35 23.24 4,882,287 +0.37(+1.62%)
Jul 22, 2009 22.23 22.95 22.15 22.87 3,427,222 +0.44(+1.96%)
Jul 21, 2009 22.25 22.43 22.02 22.43 3,478,030 +0.11(+0.49%)
Jul 20, 2009 21.98 22.91 21.80 22.32 10,006,564 +1.72(+8.35%)
Jul 17, 2009 20.75 20.98 20.53 20.60 1,723,506 -0.26(-1.25%)
Jul 16, 2009 20.42 20.92 20.22 20.86 1,990,072 +0.38(+1.86%)
Jul 15, 2009 19.71 20.52 19.66 20.48 1,646,051 +0.96(+4.92%)
Jul 14, 2009 19.40 19.56 19.27 19.52 1,051,263 +0.23(+1.19%)
Jul 13, 2009 19.04 19.37 18.97 19.29 1,862,876 +0.09(+0.47%)
Jul 10, 2009 19.12 19.38 19.00 19.20 1,007,252 -0.15(-0.78%)
Jul 09, 2009 19.06 19.55 19.04 19.35 1,167,753 +0.30(+1.57%)
Jul 08, 2009 19.20 19.28 18.69 19.05 2,355,032 +0.01(+0.05%)
Jul 07, 2009 19.60 19.66 18.97 19.04 1,581,887 -0.62(-3.15%)
Jul 06, 2009 20.15 20.21 19.41 19.66 2,614,769 -0.76(-3.72%)
Jul 02, 2009 20.42 20.50 20.00 20.42 1,311,611 -0.21(-1.02%)
Jul 01, 2009 20.15 20.86 20.03 20.63 2,470,610 +0.50(+2.48%)
Jun 30, 2009 20.18 20.25 19.84 20.13 3,627,709 +0.14(+0.70%)
Jun 29, 2009 20.06 20.43 19.66 19.99 3,136,979 +0.12(+0.60%)
Jun 26, 2009 19.00 20.06 18.85 19.87 2,781,884 +0.58(+3.01%)
Jun 25, 2009 18.76 19.32 18.60 19.29 8,126,834 -0.84(-4.17%)
Jun 24, 2009 19.71 20.25 19.49 20.13 3,525,605 +0.50(+2.55%)
Jun 23, 2009 18.84 19.64 18.51 19.63 3,649,815 +0.80(+4.25%)
Jun 22, 2009 19.79 19.79 18.77 18.83 2,274,863 -1.16(-5.80%)
Jun 19, 2009 20.23 20.42 19.68 19.99 2,858,239 -0.24(-1.19%)
Jun 18, 2009 20.19 20.30 19.88 20.23 1,852,973 +0.10(+0.50%)
Jun 17, 2009 20.21 20.41 19.60 20.13 2,177,200 -0.04(-0.20%)
Jun 16, 2009 21.09 21.09 20.14 20.17 2,573,360 -0.42(-2.04%)
Jun 15, 2009 20.58 20.84 20.12 20.59 2,511,589 -0.20(-0.96%)
Jun 12, 2009 20.99 20.99 20.22 20.79 1,673,135 +0.27(+1.32%)
Jun 11, 2009 20.19 20.65 20.13 20.52 1,490,314 +0.26(+1.28%)
Jun 10, 2009 20.49 20.73 19.94 20.26 1,501,834 -0.24(-1.17%)
Jun 09, 2009 19.86 20.65 19.85 20.50 2,475,621 +0.66(+3.33%)
Jun 08, 2009 19.51 20.03 19.34 19.84 1,826,081 -0.08(-0.40%)
Jun 05, 2009 20.40 20.62 19.75 19.92 2,696,727 -0.11(-0.55%)
Jun 04, 2009 19.84 20.20 19.72 20.03 1,844,994 +0.15(+0.75%)
Jun 03, 2009 20.49 20.59 19.63 19.88 3,058,833 -0.68(-3.31%)
Jun 02, 2009 20.73 20.99 20.47 20.56 2,604,857 -0.21(-1.01%)
Jun 01, 2009 20.11 20.84 19.78 20.77 2,806,997 +0.82(+4.11%)
May 29, 2009 19.82 20.11 19.40 19.95 6,556,965 -0.03(-0.15%)
May 28, 2009 19.67 20.18 19.51 19.98 2,904,110 +0.24(+1.22%)
May 27, 2009 19.90 20.39 19.65 19.74 2,751,535 +0.01(+0.05%)
May 26, 2009 19.25 19.99 19.01 19.73 3,311,417 +0.32(+1.65%)
May 22, 2009 19.20 19.55 18.69 19.41 1,833,264 +0.42(+2.21%)
May 21, 2009 18.82 19.38 18.61 18.99 3,835,819 +0.06(+0.32%)
May 20, 2009 19.36 19.60 18.75 18.93 3,166,332 -0.43(-2.22%)
May 19, 2009 19.55 19.95 19.27 19.36 3,635,761 -0.26(-1.33%)
May 18, 2009 20.04 20.04 18.85 19.62 3,567,506 -0.24(-1.21%)
May 15, 2009 18.29 20.10 18.28 19.86 6,436,485 +1.74(+9.60%)
May 14, 2009 17.54 18.25 17.54 18.12 2,271,642 +0.51(+2.90%)
May 13, 2009 17.54 17.84 17.44 17.61 2,289,135 -0.33(-1.84%)
May 12, 2009 18.14 18.22 17.42 17.94 1,953,933 -0.13(-0.72%)
May 11, 2009 17.32 18.29 17.10 18.07 2,089,664 +0.47(+2.67%)
May 08, 2009 17.64 17.93 17.28 17.60 1,561,476 +0.10(+0.56%)
May 07, 2009 18.08 18.10 17.36 17.50 1,658,489 -0.57(-3.14%)
May 06, 2009 18.30 18.30 17.54 18.07 2,022,153 -0.09(-0.50%)
May 05, 2009 17.80 18.20 17.50 18.16 1,880,195 +0.22(+1.23%)
May 04, 2009 18.00 18.30 17.60 17.94 2,778,654 +0.82(+4.79%)
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.