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 28, 2007 19.79 19.94 19.63 19.87 3,071,200 -0.08(-0.40%)
Sep 27, 2007 19.89 20.00 19.72 19.95 2,396,900 +0.06(+0.30%)
Sep 26, 2007 20.33 20.39 19.52 19.89 9,009,050 +1.00(+5.29%)
Sep 25, 2007 19.00 19.51 18.65 18.89 6,026,410 -0.11(-0.58%)
Sep 24, 2007 19.37 19.45 18.74 19.00 6,421,700 -0.77(-3.89%)
Sep 21, 2007 20.20 20.46 19.70 19.77 3,166,600 -0.41(-2.03%)
Sep 20, 2007 19.85 20.38 19.81 20.18 2,445,900 +0.28(+1.41%)
Sep 19, 2007 19.97 20.10 19.65 19.90 1,361,300 +0.18(+0.91%)
Sep 18, 2007 19.33 19.75 19.11 19.72 1,848,100 +0.47(+2.44%)
Sep 17, 2007 19.00 19.39 18.31 19.25 2,806,600 +0.17(+0.89%)
Sep 14, 2007 19.02 19.18 18.91 19.08 1,203,600 -0.05(-0.26%)
Sep 13, 2007 19.12 19.22 19.01 19.13 891,700 +0.08(+0.42%)
Sep 12, 2007 19.26 19.38 19.01 19.05 1,664,500 -0.38(-1.96%)
Sep 11, 2007 19.21 19.45 19.05 19.43 1,658,400 +0.42(+2.21%)
Sep 10, 2007 19.67 19.68 18.76 19.01 2,227,000 -0.40(-2.06%)
Sep 07, 2007 19.45 19.58 19.21 19.41 2,001,200 -0.13(-0.67%)
Sep 06, 2007 19.73 19.73 19.38 19.54 1,534,400 -0.02(-0.10%)
Sep 05, 2007 19.96 19.96 19.46 19.56 2,008,400 -0.25(-1.26%)
Sep 04, 2007 19.49 19.94 19.49 19.81 1,756,100 +0.36(+1.85%)
Aug 31, 2007 19.28 19.55 19.06 19.45 1,523,600 +0.15(+0.78%)
Aug 30, 2007 19.19 19.66 19.04 19.30 2,375,200 +0.18(+0.94%)
Aug 29, 2007 18.50 19.29 18.50 19.12 3,605,800 +0.45(+2.41%)
Aug 28, 2007 19.01 19.19 18.57 18.67 3,146,400 -0.44(-2.30%)
Aug 27, 2007 19.59 19.77 19.00 19.11 2,687,759 -0.58(-2.95%)
Aug 24, 2007 19.19 19.77 19.17 19.69 2,297,500 +0.45(+2.34%)
Aug 23, 2007 19.56 19.86 19.08 19.24 2,300,200 -0.32(-1.64%)
Aug 22, 2007 19.80 20.00 19.31 19.56 3,271,400 -0.25(-1.26%)
Aug 21, 2007 20.33 20.37 19.64 19.81 2,084,700 -0.25(-1.25%)
Aug 20, 2007 20.56 20.56 19.75 20.06 1,985,000 -0.32(-1.57%)
Aug 17, 2007 20.60 20.94 19.90 20.38 2,082,700 -0.08(-0.39%)
Aug 16, 2007 20.47 21.06 19.97 20.46 3,569,900 -0.55(-2.62%)
Aug 15, 2007 21.14 22.10 20.81 21.01 1,790,700 -0.04(-0.19%)
Aug 14, 2007 21.69 22.04 20.97 21.05 1,500,600 -0.72(-3.31%)
Aug 13, 2007 22.19 22.19 21.23 21.77 1,527,800 -0.21(-0.96%)
Aug 10, 2007 21.83 22.92 21.65 21.98 2,730,200 -0.32(-1.43%)
Aug 09, 2007 22.53 23.82 22.22 22.30 3,921,400 -0.39(-1.72%)
Aug 08, 2007 21.35 22.69 21.18 22.69 3,037,500 +1.44(+6.78%)
Aug 07, 2007 21.25 21.46 20.65 21.25 2,181,251 +0.00(+0.00%)
Aug 06, 2007 19.90 21.35 19.72 21.25 2,642,172 +1.11(+5.51%)
Aug 03, 2007 20.45 20.83 20.06 20.14 2,347,300 -0.69(-3.31%)
Aug 02, 2007 21.02 21.22 20.63 20.83 2,510,972 +0.04(+0.19%)
Aug 01, 2007 20.74 20.85 19.82 20.79 3,326,000 -0.03(-0.14%)
Jul 31, 2007 21.07 21.24 20.75 20.82 1,970,800 -0.23(-1.09%)
Jul 30, 2007 21.66 21.66 20.90 21.05 2,401,800 -0.45(-2.09%)
Jul 27, 2007 21.87 22.25 21.42 21.50 2,003,466 -0.32(-1.47%)
Jul 26, 2007 22.00 22.43 21.30 21.82 2,086,007 -0.26(-1.18%)
Jul 25, 2007 22.00 22.23 21.80 22.08 1,653,604 -0.07(-0.32%)
Jul 24, 2007 21.71 22.35 21.59 22.15 3,020,200 +0.43(+1.98%)
Jul 23, 2007 22.08 22.19 21.51 21.72 2,018,500 -0.46(-2.07%)
Jul 20, 2007 21.86 22.20 21.73 22.18 2,220,600 +0.48(+2.21%)
Jul 19, 2007 21.73 21.77 21.38 21.70 1,931,400 +0.20(+0.93%)
Jul 18, 2007 21.65 21.67 21.35 21.50 1,610,600 -0.34(-1.56%)
Jul 17, 2007 21.52 21.95 21.35 21.84 2,057,800 +0.29(+1.35%)
Jul 16, 2007 21.86 21.86 21.11 21.55 1,779,300 +0.17(+0.80%)
Jul 13, 2007 21.72 21.72 21.31 21.38 1,993,100 -0.32(-1.47%)
Jul 12, 2007 21.40 21.70 21.26 21.70 2,426,900 +0.44(+2.07%)
Jul 11, 2007 21.24 21.37 20.95 21.26 1,902,600 +0.11(+0.52%)
Jul 10, 2007 20.97 21.22 20.88 21.15 1,905,800 +0.18(+0.86%)
Jul 09, 2007 22.15 21.44 20.87 20.97 2,969,500 -0.51(-2.37%)
Jul 06, 2007 21.55 21.60 21.31 21.48 1,269,100 -0.12(-0.56%)
Jul 05, 2007 21.75 21.76 21.41 21.60 1,583,300 -0.23(-1.05%)
Jul 03, 2007 21.71 21.86 21.71 21.83 847,100 +0.08(+0.37%)
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.