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, 2013 45.55 46.24 45.33 46.14 2,435,531 +0.19(+0.41%)
Sep 27, 2013 46.37 46.49 45.85 45.95 1,802,912 -0.67(-1.44%)
Sep 26, 2013 46.99 47.18 46.20 46.62 2,961,946 -0.27(-0.58%)
Sep 25, 2013 46.88 47.28 46.49 46.89 4,143,841 +0.16(+0.34%)
Sep 24, 2013 47.75 47.91 46.21 46.73 13,348,768 -6.20(-11.71%)
Sep 23, 2013 53.30 53.41 52.00 52.93 2,717,613 -0.29(-0.54%)
Sep 20, 2013 53.82 54.00 53.04 53.22 1,404,172 -0.37(-0.69%)
Sep 19, 2013 53.98 54.38 53.36 53.59 1,165,889 +0.01(+0.02%)
Sep 18, 2013 52.72 53.70 52.57 53.58 948,307 +1.01(+1.92%)
Sep 17, 2013 53.11 53.20 52.42 52.57 854,026 -0.45(-0.85%)
Sep 16, 2013 52.93 53.23 52.64 53.02 968,698 +0.59(+1.13%)
Sep 13, 2013 52.77 52.79 51.73 52.43 978,926 -0.42(-0.79%)
Sep 12, 2013 53.35 53.54 52.76 52.85 658,377 -0.62(-1.16%)
Sep 11, 2013 52.76 53.91 52.71 53.47 1,600,613 +0.63(+1.19%)
Sep 10, 2013 52.42 52.84 52.10 52.84 761,072 +0.65(+1.25%)
Sep 09, 2013 51.26 52.25 51.10 52.19 998,039 +1.13(+2.21%)
Sep 06, 2013 50.97 51.31 50.29 51.06 882,501 +0.20(+0.39%)
Sep 05, 2013 51.08 51.42 50.79 50.86 559,807 -0.29(-0.57%)
Sep 04, 2013 50.93 51.23 50.27 51.15 704,703 +0.30(+0.59%)
Sep 03, 2013 51.00 51.47 50.51 50.85 567,414 +0.33(+0.65%)
Aug 30, 2013 51.23 51.33 50.36 50.52 870,478 -0.33(-0.65%)
Aug 29, 2013 50.17 51.18 50.02 50.85 730,601 +0.53(+1.05%)
Aug 28, 2013 50.12 50.67 50.03 50.32 647,263 +0.15(+0.30%)
Aug 27, 2013 51.09 51.15 50.14 50.17 873,939 -1.53(-2.96%)
Aug 26, 2013 51.52 52.23 51.43 51.70 655,093 +0.13(+0.25%)
Aug 23, 2013 52.28 52.39 51.53 51.57 919,398 -0.39(-0.75%)
Aug 22, 2013 51.19 52.20 51.16 51.96 703,105 +0.86(+1.68%)
Aug 21, 2013 51.21 51.69 51.00 51.10 1,528,627 -0.22(-0.43%)
Aug 20, 2013 51.25 51.98 50.92 51.32 1,024,700 +0.07(+0.14%)
Aug 19, 2013 51.49 52.00 51.07 51.25 1,262,272 -0.26(-0.50%)
Aug 16, 2013 51.78 52.28 51.39 51.51 1,253,590 -0.46(-0.89%)
Aug 15, 2013 52.45 52.46 51.28 51.97 1,261,694 -1.11(-2.09%)
Aug 14, 2013 53.43 53.54 52.98 53.08 1,323,441 -0.44(-0.82%)
Aug 13, 2013 52.37 53.72 51.90 53.52 1,365,929 +1.24(+2.37%)
Aug 12, 2013 52.10 52.98 52.02 52.28 1,136,739 -0.18(-0.34%)
Aug 09, 2013 52.03 52.87 52.01 52.46 1,028,599 +0.42(+0.81%)
Aug 08, 2013 51.60 52.26 51.39 52.04 873,095 +0.79(+1.54%)
Aug 07, 2013 51.52 51.67 50.56 51.25 1,060,289 -0.41(-0.79%)
Aug 06, 2013 52.03 52.30 51.59 51.66 828,737 -0.58(-1.11%)
Aug 05, 2013 52.31 52.54 52.05 52.24 916,158 -0.20(-0.38%)
Aug 02, 2013 52.37 52.58 52.02 52.44 841,285 -0.04(-0.08%)
Aug 01, 2013 52.13 52.80 52.07 52.48 1,399,405 +0.71(+1.37%)
Jul 31, 2013 51.23 52.15 51.19 51.77 1,489,448 +0.69(+1.35%)
Jul 30, 2013 51.13 51.28 50.55 51.08 1,245,020 +0.31(+0.61%)
Jul 29, 2013 50.55 51.00 50.30 50.77 1,301,390 -0.06(-0.12%)
Jul 26, 2013 51.34 51.53 50.31 50.83 1,105,480 -0.92(-1.78%)
Jul 25, 2013 50.53 51.78 50.18 51.75 2,233,405 +1.21(+2.39%)
Jul 24, 2013 49.69 50.78 49.69 50.54 1,695,288 +1.75(+3.59%)
Jul 23, 2013 49.05 49.32 48.76 48.79 1,070,785 -0.17(-0.35%)
Jul 22, 2013 49.08 49.38 48.89 48.96 1,043,411 -0.42(-0.85%)
Jul 19, 2013 50.92 50.92 49.35 49.38 1,178,360 -0.83(-1.65%)
Jul 18, 2013 49.66 50.66 49.47 50.21 1,380,455 +0.59(+1.19%)
Jul 17, 2013 49.63 50.00 49.51 49.62 647,690 +0.03(+0.06%)
Jul 16, 2013 49.78 49.89 49.52 49.59 804,469 -0.26(-0.52%)
Jul 15, 2013 50.24 50.24 49.14 49.85 1,327,735 -0.41(-0.82%)
Jul 12, 2013 50.50 50.82 50.21 50.26 1,016,081 -0.31(-0.61%)
Jul 11, 2013 48.92 50.90 48.92 50.57 2,153,497 +2.24(+4.63%)
Jul 10, 2013 48.21 48.42 47.86 48.33 999,102 +0.19(+0.39%)
Jul 09, 2013 48.18 48.35 47.74 48.14 1,071,913 +0.20(+0.42%)
Jul 08, 2013 48.50 48.62 47.75 47.94 1,125,884 -0.40(-0.83%)
Jul 05, 2013 48.07 48.36 47.68 48.34 784,628 +0.49(+1.02%)
Jul 03, 2013 47.16 48.15 47.13 47.85 580,013 +0.44(+0.93%)
Jul 02, 2013 47.41 47.85 47.03 47.41 1,152,371 +0.00(+0.00%)
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.