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 (%)
Aug 31, 2011 38.41 39.69 38.28 39.54 4,091,172 +1.68(+4.44%)
Aug 30, 2011 36.93 38.08 36.70 37.86 2,183,417 +0.67(+1.80%)
Aug 29, 2011 36.35 37.24 36.22 37.19 1,577,311 +1.29(+3.59%)
Aug 26, 2011 34.29 36.08 34.06 35.90 2,153,198 +1.41(+4.09%)
Aug 25, 2011 35.56 35.57 34.34 34.49 1,994,945 -0.95(-2.68%)
Aug 24, 2011 34.58 35.48 34.16 35.44 3,711,863 +0.63(+1.81%)
Aug 23, 2011 32.56 34.88 32.27 34.81 4,512,540 +2.55(+7.90%)
Aug 22, 2011 32.77 33.20 32.17 32.26 3,949,995 +0.39(+1.22%)
Aug 19, 2011 33.02 33.89 31.77 31.87 5,738,835 -1.46(-4.38%)
Aug 18, 2011 35.44 35.45 32.95 33.33 5,761,615 -3.25(-8.88%)
Aug 17, 2011 37.97 38.19 36.23 36.58 2,875,687 -1.22(-3.23%)
Aug 16, 2011 38.16 38.19 37.23 37.80 2,435,971 -0.82(-2.12%)
Aug 15, 2011 37.73 38.64 37.51 38.62 2,409,243 +1.20(+3.21%)
Aug 12, 2011 37.97 38.08 37.06 37.42 3,663,012 -0.26(-0.69%)
Aug 11, 2011 35.66 38.18 35.18 37.68 4,331,385 +2.36(+6.68%)
Aug 10, 2011 35.66 36.86 35.22 35.32 4,439,710 -1.38(-3.76%)
Aug 09, 2011 36.62 36.82 34.03 36.70 5,387,262 +1.74(+4.98%)
Aug 08, 2011 36.62 37.12 34.94 34.96 4,665,498 -2.79(-7.39%)
Aug 05, 2011 38.96 39.20 36.67 37.75 4,654,011 -0.88(-2.28%)
Aug 04, 2011 40.01 40.05 38.58 38.63 3,309,114 -1.89(-4.66%)
Aug 03, 2011 40.28 40.88 39.42 40.52 2,913,852 +0.27(+0.67%)
Aug 02, 2011 40.86 41.33 40.07 40.25 3,750,650 -1.04(-2.52%)
Aug 01, 2011 42.59 42.81 40.64 41.29 3,181,102 -0.79(-1.88%)
Jul 29, 2011 42.12 42.69 41.54 42.08 1,747,945 -0.58(-1.36%)
Jul 28, 2011 42.57 43.11 42.12 42.66 1,702,369 +0.06(+0.14%)
Jul 27, 2011 43.87 43.87 42.40 42.60 2,713,465 -1.62(-3.66%)
Jul 26, 2011 44.00 44.65 43.69 44.22 1,897,692 +0.27(+0.61%)
Jul 25, 2011 44.00 44.46 43.85 43.95 1,645,613 -0.60(-1.35%)
Jul 22, 2011 44.64 44.84 44.45 44.55 2,363,958 +0.73(+1.67%)
Jul 21, 2011 43.90 44.22 43.26 43.82 2,613,711 +0.12(+0.27%)
Jul 20, 2011 44.52 44.52 43.55 43.70 1,700,717 -0.77(-1.73%)
Jul 19, 2011 43.06 44.71 43.04 44.47 3,028,262 +1.42(+3.30%)
Jul 18, 2011 43.25 43.28 42.23 43.05 2,007,853 -0.25(-0.58%)
Jul 15, 2011 43.06 43.32 42.29 43.30 3,792,165 +0.62(+1.45%)
Jul 14, 2011 43.92 44.39 42.30 42.68 2,960,692 -1.19(-2.71%)
Jul 13, 2011 44.24 44.77 43.72 43.87 1,703,534 +0.09(+0.21%)
Jul 12, 2011 45.39 45.39 43.75 43.78 2,014,657 -1.53(-3.38%)
Jul 11, 2011 45.86 46.19 45.09 45.31 1,940,196 -1.20(-2.58%)
Jul 08, 2011 46.15 46.55 45.94 46.51 1,005,851 -0.16(-0.34%)
Jul 07, 2011 46.91 47.10 46.52 46.67 1,215,849 +0.18(+0.39%)
Jul 06, 2011 46.17 46.58 45.89 46.49 1,409,366 +0.43(+0.93%)
Jul 05, 2011 46.29 46.46 45.79 46.06 1,879,322 -0.34(-0.73%)
Jul 01, 2011 45.80 46.47 45.52 46.40 1,490,497 +0.50(+1.09%)
Jun 30, 2011 45.24 46.07 45.00 45.90 2,024,301 +0.71(+1.57%)
Jun 29, 2011 45.82 45.82 44.87 45.19 2,359,359 -0.46(-1.01%)
Jun 28, 2011 45.30 45.73 45.01 45.65 1,798,671 +0.46(+1.02%)
Jun 27, 2011 44.80 45.83 44.69 45.19 2,456,431 +0.16(+0.36%)
Jun 24, 2011 45.31 45.49 44.70 45.03 2,541,459 -0.24(-0.53%)
Jun 23, 2011 45.74 46.48 44.40 45.27 10,098,379 +1.55(+3.55%)
Jun 22, 2011 43.37 44.31 42.80 43.72 3,570,705 -0.03(-0.07%)
Jun 21, 2011 42.05 43.89 41.99 43.75 2,863,773 +1.80(+4.29%)
Jun 20, 2011 41.92 42.21 41.80 41.95 2,544,417 +0.75(+1.82%)
Jun 17, 2011 41.63 42.01 40.99 41.20 2,705,293 +0.26(+0.64%)
Jun 16, 2011 41.38 41.53 40.27 40.94 2,333,426 -0.47(-1.13%)
Jun 15, 2011 41.71 42.34 41.39 41.41 1,474,226 -0.85(-2.01%)
Jun 14, 2011 42.12 42.60 41.97 42.26 1,488,249 +0.63(+1.51%)
Jun 13, 2011 41.49 41.96 41.30 41.63 1,706,325 +0.14(+0.34%)
Jun 10, 2011 42.20 42.40 41.44 41.49 1,609,307 -1.00(-2.35%)
Jun 09, 2011 41.92 42.59 41.64 42.49 1,354,077 +0.68(+1.63%)
Jun 08, 2011 42.18 42.59 41.57 41.81 1,924,633 -0.66(-1.55%)
Jun 07, 2011 42.56 42.98 42.08 42.47 1,957,547 +0.09(+0.21%)
Jun 06, 2011 42.77 42.95 42.25 42.38 1,880,234 +0.26(+0.62%)
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.