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 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%)
Jul 02, 2012 56.40 56.77 55.39 55.84 1,873,798 -0.64(-1.13%)
Jun 29, 2012 53.76 56.52 53.76 56.48 2,822,045 +3.80(+7.21%)
Jun 28, 2012 54.17 54.80 51.87 52.68 1,986,401 -1.74(-3.20%)
Jun 27, 2012 54.68 55.06 53.95 54.42 1,959,105 -0.20(-0.37%)
Jun 26, 2012 54.04 54.84 53.59 54.62 2,172,021 +0.88(+1.64%)
Jun 25, 2012 54.07 54.98 53.20 53.74 3,077,549 -1.27(-2.31%)
Jun 22, 2012 53.43 55.60 52.33 55.01 4,604,538 +2.01(+3.79%)
Jun 21, 2012 51.13 54.23 51.02 53.00 10,776,384 -3.50(-6.19%)
Jun 20, 2012 57.00 57.17 55.55 56.50 5,389,032 -0.42(-0.74%)
Jun 19, 2012 57.30 58.64 56.64 56.92 2,668,767 +0.36(+0.64%)
Jun 18, 2012 55.89 56.91 54.76 56.56 2,652,803 +0.07(+0.12%)
Jun 15, 2012 54.34 56.80 54.17 56.49 3,005,705 +2.34(+4.32%)
Jun 14, 2012 53.29 54.40 52.52 54.15 1,877,218 +1.05(+1.98%)
Jun 13, 2012 53.41 54.05 52.82 53.10 1,472,926 -0.62(-1.15%)
Jun 12, 2012 54.04 54.34 52.83 53.72 2,072,115 -0.05(-0.09%)
Jun 11, 2012 56.04 56.23 53.72 53.77 1,798,710 -1.99(-3.57%)
Jun 08, 2012 54.31 55.79 54.07 55.76 1,610,882 +1.13(+2.07%)
Jun 07, 2012 55.85 56.07 54.47 54.63 1,718,618 -0.64(-1.16%)
Jun 06, 2012 53.46 55.37 53.16 55.27 2,628,374 +2.31(+4.36%)
Jun 05, 2012 50.12 53.17 50.12 52.96 3,087,233 +2.48(+4.91%)
Jun 04, 2012 49.56 50.67 49.45 50.48 2,769,051 +0.58(+1.16%)
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.