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 (%)
Sep 30, 2010 41.00 41.60 40.50 41.00 10,695 -0.03(-0.08%)
Sep 29, 2010 41.22 41.28 40.37 41.03 300 -0.24(-0.58%)
Sep 28, 2010 40.83 41.33 40.16 41.27 5,591 +0.45(+1.10%)
Sep 27, 2010 41.20 41.24 40.34 40.82 2,869,428 -0.44(-1.07%)
Sep 24, 2010 40.77 41.74 40.54 41.26 4,279,616 +1.19(+2.97%)
Sep 23, 2010 40.07 41.48 39.33 40.07 4,756 +3.32(+9.03%)
Sep 22, 2010 38.30 38.72 36.66 36.75 5,691,942 -1.68(-4.37%)
Sep 21, 2010 38.96 39.04 38.00 38.43 3,469,438 -0.55(-1.41%)
Sep 20, 2010 38.45 39.48 38.36 38.98 3,925,383 +0.64(+1.67%)
Sep 17, 2010 38.34 38.46 37.72 38.34 3,992,780 -0.40(-1.03%)
Sep 15, 2010 38.35 38.79 38.01 38.74 2,320,582 +0.14(+0.36%)
Sep 14, 2010 38.39 38.95 38.03 38.60 3,278,328 -0.35(-0.90%)
Sep 13, 2010 37.91 39.08 37.91 38.95 3,623,123 +1.54(+4.12%)
Sep 10, 2010 37.06 37.60 36.98 37.41 1,297,791 +0.43(+1.16%)
Sep 09, 2010 37.51 37.61 36.78 36.98 1,229,791 -0.10(-0.27%)
Sep 08, 2010 37.18 37.53 36.92 37.08 2,554,007 +0.15(+0.41%)
Sep 07, 2010 36.59 37.15 36.49 36.93 201 -0.05(-0.14%)
Sep 03, 2010 36.72 37.36 36.46 36.98 2,350,403 +0.44(+1.20%)
Sep 02, 2010 35.79 36.58 35.68 36.54 206 +0.89(+2.50%)
Sep 01, 2010 35.04 36.44 35.04 35.65 3,961,955 +1.09(+3.15%)
Aug 31, 2010 34.50 34.90 34.22 34.56 3,849 -0.05(-0.14%)
Aug 30, 2010 35.04 35.26 34.59 34.61 1,768,494 -0.55(-1.56%)
Aug 27, 2010 34.70 35.27 34.24 35.16 2,922,733 +0.61(+1.77%)
Aug 26, 2010 34.55 34.75 33.44 34.55 6,130,843 +1.30(+3.91%)
Aug 25, 2010 32.64 33.36 32.55 33.25 3,178,032 +0.24(+0.73%)
Aug 24, 2010 32.25 33.13 31.88 33.01 251 +0.24(+0.73%)
Aug 23, 2010 32.69 33.50 32.56 32.77 3,952,340 +0.23(+0.71%)
Aug 20, 2010 31.14 32.72 31.05 32.54 3,822,961 +1.13(+3.60%)
Aug 19, 2010 31.82 32.10 31.14 31.41 251 -0.38(-1.20%)
Aug 18, 2010 31.81 31.90 31.38 31.79 1,901,498 -0.09(-0.28%)
Aug 17, 2010 31.28 32.08 31.20 31.88 2,413,882 +0.86(+2.77%)
Aug 16, 2010 30.68 31.06 30.29 31.02 2,127,146 +0.09(+0.29%)
Aug 13, 2010 30.93 31.46 30.62 30.93 1,933,142 +0.08(+0.26%)
Aug 12, 2010 31.36 31.36 30.63 30.85 3,695,488 -1.10(-3.44%)
Aug 11, 2010 32.49 32.49 31.73 31.95 2,009,766 -1.18(-3.56%)
Aug 10, 2010 33.02 33.21 32.59 33.13 2,427,108 -0.36(-1.07%)
Aug 09, 2010 33.63 33.81 33.42 33.49 1,675,316 +0.04(+0.12%)
Aug 06, 2010 33.45 33.64 32.57 33.45 2,328,929 +0.20(+0.60%)
Aug 05, 2010 33.54 33.63 32.97 33.25 2,477,881 -0.58(-1.71%)
Aug 04, 2010 32.06 33.99 32.05 33.83 4,461,782 +1.79(+5.59%)
Aug 03, 2010 32.50 32.53 31.88 32.04 2,130,080 -0.58(-1.78%)
Aug 02, 2010 32.49 32.80 32.37 32.62 2,155,907 +0.47(+1.46%)
Jul 30, 2010 32.15 32.30 31.35 32.15 3,120,177 +0.14(+0.44%)
Jul 29, 2010 32.07 32.23 31.27 32.01 4,094,604 +0.21(+0.66%)
Jul 28, 2010 31.80 32.60 31.65 31.80 150 -0.60(-1.85%)
Jul 27, 2010 32.40 33.57 32.29 32.40 201 -0.82(-2.47%)
Jul 26, 2010 33.17 33.64 32.97 33.22 2,826,794 +0.01(+0.03%)
Jul 23, 2010 32.04 33.21 31.87 33.21 5,200,732 +0.87(+2.69%)
Jul 22, 2010 31.98 32.45 31.78 32.34 2,400,664 +0.73(+2.31%)
Jul 21, 2010 32.26 32.50 31.50 31.61 3,159,463 -0.42(-1.31%)
Jul 20, 2010 32.03 32.06 31.06 32.03 2,983,953 +0.21(+0.66%)
Jul 19, 2010 31.75 31.97 31.37 31.82 2,031,064 +0.24(+0.76%)
Jul 16, 2010 31.58 32.35 31.53 31.58 3,795,995 -0.65(-2.02%)
Jul 15, 2010 32.14 32.60 31.93 32.23 4,087,450 +0.01(+0.03%)
Jul 14, 2010 31.66 32.23 31.53 32.22 200 +0.63(+1.99%)
Jul 13, 2010 31.12 31.86 31.00 31.59 2,780,382 +0.73(+2.37%)
Jul 12, 2010 30.42 31.04 30.37 30.86 1,770,093 +0.22(+0.72%)
Jul 09, 2010 30.64 30.82 30.34 30.64 1,197,411 +0.09(+0.29%)
Jul 08, 2010 30.91 30.99 30.13 30.55 2,879,034 -0.16(-0.52%)
Jul 07, 2010 29.54 30.74 29.45 30.71 2,811,600 +1.27(+4.31%)
Jul 06, 2010 29.41 29.68 29.19 29.44 295 +0.53(+1.83%)
Jul 02, 2010 28.91 29.20 28.69 28.91 2,009,467 -0.29(-0.99%)
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.