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 (%)
Oct 29, 2010 42.24 42.49 41.94 42.26 1,533,799 +0.04(+0.09%)
Oct 28, 2010 42.72 42.73 41.22 42.22 2,933,577 -0.24(-0.57%)
Oct 27, 2010 41.01 42.50 41.00 42.46 3,163,755 +1.38(+3.36%)
Oct 25, 2010 40.72 41.33 40.58 41.08 1,822,710 +0.42(+1.03%)
Oct 22, 2010 39.17 40.68 39.03 40.66 2,879,960 +1.51(+3.86%)
Oct 21, 2010 39.13 39.50 38.74 39.15 2,129,470 +0.23(+0.59%)
Oct 20, 2010 38.75 39.22 38.55 38.92 2,095,915 +0.24(+0.62%)
Oct 19, 2010 38.38 39.20 38.00 38.68 3,660,321 -1.14(-2.86%)
Oct 18, 2010 40.03 40.28 39.32 39.82 2,521,661 -0.58(-1.44%)
Oct 15, 2010 39.89 40.51 39.56 40.40 4,113,011 +0.73(+1.84%)
Oct 14, 2010 39.50 39.68 39.05 39.67 1,690,664 +0.26(+0.66%)
Oct 13, 2010 39.44 40.03 39.17 39.41 1,711,298 +0.26(+0.66%)
Oct 12, 2010 38.08 39.35 37.88 39.15 2,656,890 +0.74(+1.93%)
Oct 11, 2010 38.66 39.83 38.30 38.41 2,993,885 -0.26(-0.67%)
Oct 08, 2010 38.67 38.85 37.95 38.67 2,371,627 +0.50(+1.31%)
Oct 07, 2010 38.60 38.75 37.51 38.17 5,192,732 -0.15(-0.39%)
Oct 06, 2010 41.40 41.50 37.33 38.32 10,010,807 -3.18(-7.66%)
Oct 05, 2010 40.94 41.60 40.89 41.50 3,582,277 +0.88(+2.17%)
Oct 04, 2010 41.04 41.20 40.24 40.62 2,118,702 -0.65(-1.57%)
Oct 01, 2010 41.27 41.71 40.95 41.27 2,792,961 +0.27(+0.67%)
Sep 30, 2010 41.00 41.60 40.50 41.00 10,695 -0.03(-0.08%)
Sep 29, 2010 41.22 41.28 40.37 41.03 300 -0.24(-0.58%)
Sep 28, 2010 40.83 41.33 40.16 41.27 5,591 +0.45(+1.10%)
Sep 27, 2010 41.20 41.24 40.34 40.82 2,869,428 -0.44(-1.07%)
Sep 24, 2010 40.77 41.74 40.54 41.26 4,279,616 +1.19(+2.97%)
Sep 23, 2010 40.07 41.48 39.33 40.07 4,756 +3.32(+9.03%)
Sep 22, 2010 38.30 38.72 36.66 36.75 5,691,942 -1.68(-4.37%)
Sep 21, 2010 38.96 39.04 38.00 38.43 3,469,438 -0.55(-1.41%)
Sep 20, 2010 38.45 39.48 38.36 38.98 3,925,383 +0.64(+1.67%)
Sep 17, 2010 38.34 38.46 37.72 38.34 3,992,780 -0.40(-1.03%)
Sep 15, 2010 38.35 38.79 38.01 38.74 2,320,582 +0.14(+0.36%)
Sep 14, 2010 38.39 38.95 38.03 38.60 3,278,328 -0.35(-0.90%)
Sep 13, 2010 37.91 39.08 37.91 38.95 3,623,123 +1.54(+4.12%)
Sep 10, 2010 37.06 37.60 36.98 37.41 1,297,791 +0.43(+1.16%)
Sep 09, 2010 37.51 37.61 36.78 36.98 1,229,791 -0.10(-0.27%)
Sep 08, 2010 37.18 37.53 36.92 37.08 2,554,007 +0.15(+0.41%)
Sep 07, 2010 36.59 37.15 36.49 36.93 201 -0.05(-0.14%)
Sep 03, 2010 36.72 37.36 36.46 36.98 2,350,403 +0.44(+1.20%)
Sep 02, 2010 35.79 36.58 35.68 36.54 206 +0.89(+2.50%)
Sep 01, 2010 35.04 36.44 35.04 35.65 3,961,955 +1.09(+3.15%)
Aug 31, 2010 34.50 34.90 34.22 34.56 3,849 -0.05(-0.14%)
Aug 30, 2010 35.04 35.26 34.59 34.61 1,768,494 -0.55(-1.56%)
Aug 27, 2010 34.70 35.27 34.24 35.16 2,922,733 +0.61(+1.77%)
Aug 26, 2010 34.55 34.75 33.44 34.55 6,130,843 +1.30(+3.91%)
Aug 25, 2010 32.64 33.36 32.55 33.25 3,178,032 +0.24(+0.73%)
Aug 24, 2010 32.25 33.13 31.88 33.01 251 +0.24(+0.73%)
Aug 23, 2010 32.69 33.50 32.56 32.77 3,952,340 +0.23(+0.71%)
Aug 20, 2010 31.14 32.72 31.05 32.54 3,822,961 +1.13(+3.60%)
Aug 19, 2010 31.82 32.10 31.14 31.41 251 -0.38(-1.20%)
Aug 18, 2010 31.81 31.90 31.38 31.79 1,901,498 -0.09(-0.28%)
Aug 17, 2010 31.28 32.08 31.20 31.88 2,413,882 +0.86(+2.77%)
Aug 16, 2010 30.68 31.06 30.29 31.02 2,127,146 +0.09(+0.29%)
Aug 13, 2010 30.93 31.46 30.62 30.93 1,933,142 +0.08(+0.26%)
Aug 12, 2010 31.36 31.36 30.63 30.85 3,695,488 -1.10(-3.44%)
Aug 11, 2010 32.49 32.49 31.73 31.95 2,009,766 -1.18(-3.56%)
Aug 10, 2010 33.02 33.21 32.59 33.13 2,427,108 -0.36(-1.07%)
Aug 09, 2010 33.63 33.81 33.42 33.49 1,675,316 +0.04(+0.12%)
Aug 06, 2010 33.45 33.64 32.57 33.45 2,328,929 +0.20(+0.60%)
Aug 05, 2010 33.54 33.63 32.97 33.25 2,477,881 -0.58(-1.71%)
Aug 04, 2010 32.06 33.99 32.05 33.83 4,461,782 +1.79(+5.59%)
Aug 03, 2010 32.50 32.53 31.88 32.04 2,130,080 -0.58(-1.78%)
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.