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 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%)
Jul 01, 2013 48.04 48.38 47.36 47.41 1,249,985 -0.41(-0.86%)
Jun 28, 2013 48.23 48.36 47.19 47.82 2,821,565 -0.65(-1.34%)
Jun 27, 2013 47.07 48.82 47.00 48.47 3,299,035 +1.68(+3.59%)
Jun 26, 2013 46.32 46.95 46.20 46.79 1,938,533 +0.93(+2.03%)
Jun 25, 2013 46.34 46.48 45.47 45.86 2,052,714 -0.05(-0.11%)
Jun 24, 2013 45.88 46.32 44.95 45.91 2,447,442 -0.54(-1.16%)
Jun 21, 2013 46.25 46.47 45.34 46.45 4,550,192 +0.57(+1.24%)
Jun 20, 2013 47.85 48.15 45.66 45.88 4,977,828 -0.34(-0.74%)
Jun 19, 2013 46.63 46.88 45.90 46.22 2,731,044 -0.41(-0.88%)
Jun 18, 2013 45.75 47.04 45.69 46.63 2,227,575 +0.95(+2.08%)
Jun 17, 2013 45.83 46.15 45.33 45.68 1,736,821 -0.13(-0.28%)
Jun 14, 2013 45.93 46.50 45.56 45.81 2,062,197 -0.04(-0.09%)
Jun 13, 2013 46.23 46.34 45.08 45.85 3,224,787 -0.55(-1.19%)
Jun 12, 2013 46.68 46.74 45.96 46.40 2,234,705 +0.16(+0.35%)
Jun 11, 2013 45.86 46.85 45.55 46.24 2,244,168 -0.16(-0.34%)
Jun 10, 2013 46.26 46.52 46.19 46.40 1,540,360 +0.16(+0.35%)
Jun 07, 2013 45.72 46.52 45.52 46.24 1,865,806 +0.76(+1.67%)
Jun 06, 2013 45.77 46.06 44.91 45.48 5,006,044 -0.22(-0.48%)
Jun 05, 2013 46.08 46.79 45.55 45.70 3,561,147 -0.48(-1.04%)
Jun 04, 2013 47.13 47.33 46.17 46.18 2,499,403 -0.98(-2.08%)
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.