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 (%)
May 31, 2006 26.60 27.00 26.11 26.22 3,829,699 -0.34(-1.28%)
May 30, 2006 26.32 27.11 26.06 26.56 2,647,189 +0.09(+0.34%)
May 26, 2006 26.80 26.80 25.97 26.47 1,439,435 -0.17(-0.64%)
May 25, 2006 26.01 26.84 25.60 26.64 3,263,108 +0.40(+1.52%)
May 24, 2006 26.52 26.73 25.24 26.24 3,478,261 -0.40(-1.50%)
May 23, 2006 26.67 27.36 26.62 26.64 2,755,552 +0.03(+0.11%)
May 22, 2006 27.77 27.77 26.26 26.61 3,007,361 -1.33(-4.76%)
May 19, 2006 27.05 28.26 26.84 27.94 4,235,758 +0.88(+3.25%)
May 18, 2006 28.28 28.42 26.99 27.06 4,183,519 -1.08(-3.84%)
May 17, 2006 29.18 29.30 28.01 28.14 2,479,690 -1.01(-3.46%)
May 16, 2006 28.99 29.36 28.74 29.15 1,786,113 +0.00(+0.00%)
May 15, 2006 29.30 29.81 28.88 29.15 1,900,003 -0.37(-1.25%)
May 12, 2006 29.85 29.95 29.37 29.52 2,248,469 -0.51(-1.70%)
May 11, 2006 31.73 31.80 29.70 30.03 3,086,647 -1.50(-4.76%)
May 10, 2006 31.96 32.01 31.38 31.53 2,197,999 -0.44(-1.38%)
May 09, 2006 32.06 32.20 31.75 31.97 2,944,706 -0.30(-0.93%)
May 08, 2006 31.40 32.48 31.25 32.27 3,194,661 +0.92(+2.93%)
May 05, 2006 31.29 32.09 31.18 31.35 3,919,214 +0.38(+1.23%)
May 04, 2006 30.75 31.45 30.13 30.97 4,443,161 +0.15(+0.49%)
May 03, 2006 28.82 30.86 28.82 30.82 2,891,444 +1.05(+3.53%)
May 02, 2006 30.01 30.05 29.42 29.77 2,487,446 -0.15(-0.50%)
May 01, 2006 29.55 30.28 29.48 29.92 1,848,710 +0.53(+1.80%)
Apr 28, 2006 29.78 30.14 29.23 29.39 1,583,400 -0.46(-1.54%)
Apr 27, 2006 30.20 30.39 29.76 29.85 2,141,497 -0.40(-1.32%)
Apr 26, 2006 30.32 30.46 29.88 30.25 2,174,387 -0.17(-0.56%)
Apr 25, 2006 29.97 31.00 29.80 30.42 4,380,586 +0.70(+2.36%)
Apr 24, 2006 29.21 29.99 28.85 29.72 2,537,872 +0.46(+1.57%)
Apr 21, 2006 30.09 30.30 29.12 29.26 2,497,894 -0.90(-2.98%)
Apr 20, 2006 29.76 30.30 29.63 30.16 3,265,429 +0.43(+1.45%)
Apr 19, 2006 28.60 29.85 28.60 29.73 3,934,852 +0.92(+3.19%)
Apr 18, 2006 28.32 28.87 27.92 28.81 5,706,033 +0.30(+1.05%)
Apr 17, 2006 28.82 29.10 28.16 28.51 7,398,179 -2.04(-6.68%)
Apr 13, 2006 29.55 31.03 29.35 30.55 3,384,251 +0.87(+2.93%)
Apr 12, 2006 29.74 29.75 29.28 29.68 1,685,845 -0.06(-0.20%)
Apr 11, 2006 29.78 30.98 29.35 29.74 7,136,573 -0.11(-0.37%)
Apr 10, 2006 27.33 30.35 27.29 29.85 11,333,814 +2.42(+8.82%)
Apr 07, 2006 27.95 28.02 27.25 27.43 2,627,359 -0.53(-1.90%)
Apr 06, 2006 28.03 28.15 27.77 27.96 1,912,411 -0.19(-0.67%)
Apr 05, 2006 27.39 28.20 27.31 28.15 3,734,652 +0.75(+2.74%)
Apr 04, 2006 27.93 28.10 27.21 27.40 3,229,466 -0.51(-1.83%)
Apr 03, 2006 27.98 28.10 27.80 27.91 2,595,054 -0.07(-0.25%)
Mar 31, 2006 27.68 28.10 27.55 27.98 2,726,310 +0.22(+0.79%)
Mar 30, 2006 28.05 28.18 27.60 27.76 3,869,071 -0.43(-1.53%)
Mar 29, 2006 27.95 28.27 27.53 28.19 11,272,522 -0.62(-2.15%)
Mar 28, 2006 28.88 29.48 28.71 28.81 5,689,240 +0.01(+0.03%)
Mar 27, 2006 28.50 29.05 28.50 28.80 2,234,787 +0.21(+0.73%)
Mar 24, 2006 29.42 29.45 28.50 28.59 2,982,047 -0.73(-2.49%)
Mar 23, 2006 29.10 29.65 28.58 29.32 2,158,100 +0.21(+0.72%)
Mar 22, 2006 28.41 29.26 28.30 29.11 3,418,400 +0.58(+2.03%)
Mar 21, 2006 29.55 29.60 28.33 28.53 2,920,641 -0.97(-3.29%)
Mar 20, 2006 29.65 29.77 29.36 29.50 3,207,458 +0.19(+0.65%)
Mar 17, 2006 29.00 29.31 28.53 29.31 3,465,278 +0.82(+2.88%)
Mar 16, 2006 27.85 28.97 27.71 28.49 3,647,025 +0.79(+2.85%)
Mar 15, 2006 27.44 27.82 27.25 27.70 2,375,266 +0.36(+1.32%)
Mar 14, 2006 27.43 27.46 26.95 27.34 2,087,492 -0.12(-0.44%)
Mar 13, 2006 27.26 27.78 27.26 27.46 1,078,934 +0.13(+0.48%)
Mar 10, 2006 26.88 27.56 26.48 27.33 2,344,268 +0.13(+0.48%)
Mar 09, 2006 28.08 28.49 27.19 27.20 2,018,245 -0.77(-2.75%)
Mar 08, 2006 27.36 28.21 27.35 27.97 2,189,341 +0.40(+1.45%)
Mar 07, 2006 28.30 28.34 27.20 27.57 1,729,386 -0.78(-2.75%)
Mar 06, 2006 29.00 29.07 28.20 28.35 1,573,963 -0.66(-2.28%)
Mar 03, 2006 28.00 29.28 28.00 29.01 3,339,778 +0.76(+2.69%)
Mar 02, 2006 28.37 28.99 27.89 28.25 3,523,154 +0.11(+0.39%)
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.