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 (%)
Nov 30, 2006 17.02 17.49 16.93 17.40 4,399,000 +0.33(+1.93%)
Nov 29, 2006 17.35 17.61 16.59 17.07 6,972,931 -0.04(-0.23%)
Nov 28, 2006 16.87 17.28 16.71 17.11 4,835,321 +0.13(+0.77%)
Nov 27, 2006 17.50 17.62 16.85 16.98 4,356,623 -0.50(-2.86%)
Nov 24, 2006 17.90 17.90 17.30 17.48 2,695,451 -0.11(-0.63%)
Nov 22, 2006 16.96 17.62 16.93 17.59 5,634,849 +0.70(+4.14%)
Nov 21, 2006 16.97 17.38 16.77 16.89 6,973,962 +0.39(+2.36%)
Nov 20, 2006 16.69 16.70 16.36 16.50 5,158,014 -0.17(-1.02%)
Nov 17, 2006 16.68 16.75 16.41 16.67 3,817,634 -0.12(-0.71%)
Nov 16, 2006 17.02 17.70 16.35 16.79 12,913,926 -0.14(-0.83%)
Nov 15, 2006 16.95 17.26 16.70 16.93 7,650,062 +0.05(+0.30%)
Nov 14, 2006 17.37 17.50 16.51 16.88 12,158,707 -0.65(-3.71%)
Nov 13, 2006 17.83 17.89 17.49 17.53 5,491,536 -0.32(-1.79%)
Nov 10, 2006 17.16 17.92 17.12 17.85 6,197,597 +0.69(+4.02%)
Nov 09, 2006 17.50 17.83 17.10 17.16 7,188,531 -0.04(-0.23%)
Nov 08, 2006 16.73 17.25 16.73 17.20 5,391,193 +0.30(+1.78%)
Nov 07, 2006 16.68 17.17 16.58 16.90 7,009,636 +0.15(+0.90%)
Nov 06, 2006 16.55 16.85 16.29 16.75 6,560,294 +0.08(+0.48%)
Nov 03, 2006 15.88 16.82 15.75 16.67 13,021,591 +0.57(+3.54%)
Nov 02, 2006 16.36 16.47 15.53 16.10 17,599,804 -0.33(-2.01%)
Nov 01, 2006 16.59 16.59 16.31 16.43 5,442,068 +0.05(+0.31%)
Oct 31, 2006 16.53 16.78 16.22 16.38 11,214,822 -0.13(-0.79%)
Oct 30, 2006 15.71 16.74 15.68 16.51 18,370,268 +0.88(+5.63%)
Oct 27, 2006 15.00 16.20 14.89 15.63 49,689,484 +0.80(+5.39%)
Oct 26, 2006 15.75 15.80 13.70 14.83 113,192,016 -4.68(-23.99%)
Oct 25, 2006 19.41 19.52 19.13 19.51 12,272,400 +0.10(+0.52%)
Oct 24, 2006 18.85 19.53 18.51 19.41 8,899,829 +0.54(+2.86%)
Oct 23, 2006 18.72 19.11 18.60 18.87 8,434,121 +0.60(+3.28%)
Oct 20, 2006 18.67 18.68 18.13 18.27 6,629,313 -0.35(-1.88%)
Oct 19, 2006 19.00 19.00 18.44 18.62 7,119,520 -0.45(-2.36%)
Oct 18, 2006 19.24 19.52 18.93 19.07 7,110,802 +0.05(+0.26%)
Oct 17, 2006 19.78 19.82 19.01 19.02 7,915,661 -0.82(-4.13%)
Oct 16, 2006 19.85 20.05 19.72 19.84 6,110,432 -0.06(-0.30%)
Oct 13, 2006 20.97 21.00 19.71 19.90 22,924,396 -1.59(-7.40%)
Oct 12, 2006 21.71 22.00 21.41 21.49 7,490,065 -0.11(-0.51%)
Oct 11, 2006 21.51 22.06 21.50 21.60 3,767,339 -0.05(-0.23%)
Oct 10, 2006 21.54 21.78 21.50 21.65 2,995,907 +0.14(+0.65%)
Oct 09, 2006 21.70 22.00 21.50 21.51 3,590,698 -0.27(-1.24%)
Oct 06, 2006 21.88 22.13 21.75 21.78 2,732,307 -0.30(-1.36%)
Oct 05, 2006 22.43 22.43 21.79 22.08 5,575,698 -0.07(-0.32%)
Oct 04, 2006 21.44 22.20 21.09 22.15 7,090,955 +0.95(+4.48%)
Oct 03, 2006 20.60 21.25 20.41 21.20 7,092,295 +0.61(+2.96%)
Oct 02, 2006 21.15 21.40 20.58 20.59 5,900,560 -0.49(-2.32%)
Sep 29, 2006 20.73 21.44 20.61 21.08 8,696,836 +0.49(+2.38%)
Sep 28, 2006 20.62 20.82 20.29 20.59 8,561,476 +0.38(+1.88%)
Sep 27, 2006 20.87 20.93 19.82 20.21 62,806,396 -6.11(-23.21%)
Sep 26, 2006 26.32 26.40 25.40 26.32 9,355,900 +0.25(+0.96%)
Sep 25, 2006 25.27 26.24 25.14 26.07 6,188,879 +1.04(+4.16%)
Sep 22, 2006 25.00 25.13 24.67 25.03 2,689,918 +0.10(+0.40%)
Sep 21, 2006 25.23 25.26 24.69 24.93 2,621,688 -0.14(-0.56%)
Sep 20, 2006 24.66 25.40 24.65 25.07 4,284,800 +1.07(+4.46%)
Sep 19, 2006 24.45 24.64 23.75 24.00 2,535,100 -0.23(-0.95%)
Sep 18, 2006 23.63 24.75 23.61 24.23 4,470,264 +0.76(+3.24%)
Sep 15, 2006 23.57 23.80 23.00 23.47 3,836,514 +0.08(+0.34%)
Sep 14, 2006 23.77 23.77 23.15 23.39 3,338,756 -0.33(-1.39%)
Sep 13, 2006 22.69 24.07 22.61 23.72 5,533,586 +1.10(+4.86%)
Sep 12, 2006 22.05 22.91 21.90 22.62 4,289,437 +0.47(+2.12%)
Sep 11, 2006 22.36 22.53 22.00 22.15 5,191,932 -0.40(-1.77%)
Sep 08, 2006 22.87 22.93 22.12 22.55 6,666,111 -0.13(-0.57%)
Sep 07, 2006 23.74 23.78 22.60 22.68 4,236,200 -1.17(-4.91%)
Sep 06, 2006 24.75 24.93 23.79 23.85 2,615,570 -0.78(-3.17%)
Sep 05, 2006 24.14 24.87 24.05 24.63 3,065,124 +0.44(+1.82%)
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.