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, 2012 56.20 57.19 55.98 56.94 2,380,906 +0.30(+0.53%)
Sep 27, 2012 55.06 56.71 54.69 56.64 1,846,952 +1.98(+3.62%)
Sep 26, 2012 55.19 55.66 53.67 54.66 2,301,097 -0.42(-0.76%)
Sep 25, 2012 55.08 57.06 55.00 55.08 5,046,469 -2.46(-4.28%)
Sep 24, 2012 57.81 57.81 56.73 57.54 3,652,881 -0.10(-0.17%)
Sep 21, 2012 57.68 58.42 57.59 57.64 3,310,669 +0.80(+1.41%)
Sep 20, 2012 57.21 57.50 56.56 56.84 2,349,397 -0.74(-1.29%)
Sep 19, 2012 57.37 57.90 56.98 57.58 1,703,546 +0.37(+0.65%)
Sep 18, 2012 58.38 58.62 56.95 57.21 2,850,116 -1.41(-2.41%)
Sep 17, 2012 59.04 59.39 58.40 58.62 2,150,759 -1.38(-2.30%)
Sep 14, 2012 59.54 60.00 59.20 60.00 1,884,491 +1.01(+1.71%)
Sep 13, 2012 58.08 59.20 57.62 58.99 2,468,722 +1.67(+2.91%)
Sep 12, 2012 57.40 57.64 56.82 57.32 2,692,770 +0.14(+0.24%)
Sep 11, 2012 58.34 58.60 57.15 57.18 2,607,520 -1.24(-2.12%)
Sep 10, 2012 58.75 59.14 58.36 58.42 1,051,889 -0.73(-1.23%)
Sep 07, 2012 59.02 59.70 58.66 59.15 1,533,551 +0.05(+0.08%)
Sep 06, 2012 57.40 59.14 57.26 59.10 2,299,560 +2.11(+3.70%)
Sep 05, 2012 57.12 57.24 56.53 56.99 1,229,873 -0.04(-0.07%)
Sep 04, 2012 56.12 57.28 55.68 57.03 1,603,955 +0.99(+1.77%)
Aug 31, 2012 56.48 56.77 55.40 56.04 1,302,359 +0.15(+0.27%)
Aug 30, 2012 56.61 56.90 55.64 55.89 1,447,031 -1.14(-2.00%)
Aug 29, 2012 57.12 57.29 56.44 57.03 1,134,625 -0.22(-0.38%)
Aug 27, 2012 58.05 58.13 56.85 57.25 1,362,586 -0.52(-0.90%)
Aug 24, 2012 57.44 58.06 56.75 57.77 1,813,173 +0.04(+0.07%)
Aug 23, 2012 58.10 58.60 57.37 57.73 1,403,049 -0.67(-1.15%)
Aug 22, 2012 57.97 58.65 57.78 58.40 1,002,848 +0.33(+0.57%)
Aug 21, 2012 58.60 59.19 57.80 58.07 1,450,868 -0.47(-0.80%)
Aug 20, 2012 59.19 59.37 57.88 58.54 2,053,849 -0.88(-1.48%)
Aug 17, 2012 58.67 59.49 58.31 59.42 2,278,878 +1.18(+2.03%)
Aug 16, 2012 56.01 58.52 56.01 58.24 2,361,026 +2.52(+4.52%)
Aug 15, 2012 55.17 56.13 55.17 55.72 1,736,868 +0.59(+1.07%)
Aug 14, 2012 56.74 56.81 55.03 55.13 1,983,685 -1.26(-2.23%)
Aug 13, 2012 56.99 57.10 55.77 56.39 1,745,535 -0.65(-1.14%)
Aug 10, 2012 57.72 57.89 56.72 57.04 2,131,651 -0.79(-1.37%)
Aug 09, 2012 58.00 58.39 57.39 57.83 1,468,462 -0.45(-0.77%)
Aug 08, 2012 57.83 58.61 57.55 58.28 1,674,671 +0.46(+0.80%)
Aug 07, 2012 56.77 58.74 56.63 57.82 1,800,056 +1.09(+1.92%)
Aug 06, 2012 55.62 56.83 55.31 56.73 1,530,240 +1.23(+2.22%)
Aug 03, 2012 54.16 55.56 53.66 55.50 1,185,866 +2.49(+4.70%)
Aug 02, 2012 52.42 54.39 51.95 53.01 1,159,396 +0.00(+0.00%)
Aug 01, 2012 54.13 54.19 52.46 53.01 1,496,289 -0.65(-1.21%)
Jul 31, 2012 53.85 54.48 53.33 53.66 1,274,998 -0.10(-0.19%)
Jul 30, 2012 55.63 55.81 53.41 53.76 1,712,092 -2.05(-3.67%)
Jul 27, 2012 53.51 56.60 53.39 55.81 2,144,306 +2.84(+5.36%)
Jul 26, 2012 52.98 54.50 52.11 52.97 2,144,337 +1.14(+2.20%)
Jul 25, 2012 51.76 52.61 51.36 51.83 920,828 +0.35(+0.68%)
Jul 24, 2012 52.63 52.76 51.08 51.48 2,001,357 -1.16(-2.20%)
Jul 23, 2012 52.58 52.89 51.27 52.64 1,221,038 -1.08(-2.01%)
Jul 20, 2012 55.05 55.05 53.66 53.72 1,778,790 -1.89(-3.40%)
Jul 19, 2012 54.24 55.75 54.22 55.61 2,641,367 +1.65(+3.06%)
Jul 18, 2012 52.35 54.38 51.90 53.96 2,362,018 +2.29(+4.43%)
Jul 17, 2012 52.30 52.53 50.81 51.67 1,469,967 -0.30(-0.58%)
Jul 16, 2012 52.17 52.53 51.78 51.97 1,934,882 -0.51(-0.97%)
Jul 13, 2012 50.68 52.51 50.36 52.48 1,702,066 +2.00(+3.96%)
Jul 12, 2012 50.55 50.80 49.51 50.48 2,624,350 -0.88(-1.71%)
Jul 11, 2012 51.06 51.91 50.92 51.36 2,198,229 +0.16(+0.31%)
Jul 10, 2012 51.52 52.03 50.96 51.20 2,699,349 +0.04(+0.08%)
Jul 09, 2012 53.04 53.51 51.01 51.16 3,270,056 -1.78(-3.36%)
Jul 06, 2012 55.10 55.54 52.38 52.94 2,872,859 -3.73(-6.58%)
Jul 05, 2012 56.21 57.10 56.00 56.67 1,258,547 +0.00(+0.00%)
Jul 03, 2012 55.82 57.02 55.71 56.67 636,062 +0.83(+1.49%)
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.