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 (%)
Dec 29, 2006 23.00 23.05 22.80 23.00 2,196,100 +0.04(+0.17%)
Dec 28, 2006 22.45 23.15 22.44 22.96 3,057,700 +0.26(+1.15%)
Dec 27, 2006 22.45 22.85 22.31 22.70 4,346,800 -0.09(-0.39%)
Dec 26, 2006 22.46 23.20 22.29 22.79 5,668,400 +0.33(+1.47%)
Dec 22, 2006 20.75 22.50 20.37 22.46 20,184,100 +4.50(+25.06%)
Dec 21, 2006 18.75 18.85 17.96 17.96 4,416,500 -0.78(-4.16%)
Dec 20, 2006 18.37 19.00 18.27 18.74 3,572,200 +0.37(+2.01%)
Dec 19, 2006 17.95 18.49 17.82 18.37 3,118,100 +0.43(+2.40%)
Dec 18, 2006 17.25 18.00 17.25 17.94 6,435,000 +0.32(+1.82%)
Dec 15, 2006 17.30 17.62 17.01 17.62 3,762,100 +0.32(+1.85%)
Dec 14, 2006 16.75 17.37 16.60 17.30 3,347,100 +0.72(+4.34%)
Dec 13, 2006 16.35 16.69 16.00 16.58 3,172,800 +0.14(+0.85%)
Dec 12, 2006 16.12 16.55 15.53 16.44 2,959,200 +0.22(+1.36%)
Dec 11, 2006 16.53 16.53 16.11 16.22 11,379,754 -0.29(-1.76%)
Dec 08, 2006 16.40 16.81 16.20 16.51 3,578,049 +0.05(+0.30%)
Dec 07, 2006 16.78 16.93 16.37 16.46 5,778,877 -0.36(-2.14%)
Dec 06, 2006 16.90 17.00 16.74 16.82 3,129,707 -0.22(-1.29%)
Dec 05, 2006 17.18 17.24 16.95 17.04 3,211,131 -0.09(-0.53%)
Dec 04, 2006 17.25 17.45 17.07 17.13 3,644,528 -0.05(-0.29%)
Dec 01, 2006 17.35 17.46 17.00 17.18 4,512,584 -0.22(-1.26%)
Nov 30, 2006 17.02 17.49 16.93 17.40 4,399,000 +0.33(+1.93%)
Nov 29, 2006 17.35 17.61 16.59 17.07 6,972,931 -0.04(-0.23%)
Nov 28, 2006 16.87 17.28 16.71 17.11 4,835,321 +0.13(+0.77%)
Nov 27, 2006 17.50 17.62 16.85 16.98 4,356,623 -0.50(-2.86%)
Nov 24, 2006 17.90 17.90 17.30 17.48 2,695,451 -0.11(-0.63%)
Nov 22, 2006 16.96 17.62 16.93 17.59 5,634,849 +0.70(+4.14%)
Nov 21, 2006 16.97 17.38 16.77 16.89 6,973,962 +0.39(+2.36%)
Nov 20, 2006 16.69 16.70 16.36 16.50 5,158,014 -0.17(-1.02%)
Nov 17, 2006 16.68 16.75 16.41 16.67 3,817,634 -0.12(-0.71%)
Nov 16, 2006 17.02 17.70 16.35 16.79 12,913,926 -0.14(-0.83%)
Nov 15, 2006 16.95 17.26 16.70 16.93 7,650,062 +0.05(+0.30%)
Nov 14, 2006 17.37 17.50 16.51 16.88 12,158,707 -0.65(-3.71%)
Nov 13, 2006 17.83 17.89 17.49 17.53 5,491,536 -0.32(-1.79%)
Nov 10, 2006 17.16 17.92 17.12 17.85 6,197,597 +0.69(+4.02%)
Nov 09, 2006 17.50 17.83 17.10 17.16 7,188,531 -0.04(-0.23%)
Nov 08, 2006 16.73 17.25 16.73 17.20 5,391,193 +0.30(+1.78%)
Nov 07, 2006 16.68 17.17 16.58 16.90 7,009,636 +0.15(+0.90%)
Nov 06, 2006 16.55 16.85 16.29 16.75 6,560,294 +0.08(+0.48%)
Nov 03, 2006 15.88 16.82 15.75 16.67 13,021,591 +0.57(+3.54%)
Nov 02, 2006 16.36 16.47 15.53 16.10 17,599,804 -0.33(-2.01%)
Nov 01, 2006 16.59 16.59 16.31 16.43 5,442,068 +0.05(+0.31%)
Oct 31, 2006 16.53 16.78 16.22 16.38 11,214,822 -0.13(-0.79%)
Oct 30, 2006 15.71 16.74 15.68 16.51 18,370,268 +0.88(+5.63%)
Oct 27, 2006 15.00 16.20 14.89 15.63 49,689,484 +0.80(+5.39%)
Oct 26, 2006 15.75 15.80 13.70 14.83 113,192,016 -4.68(-23.99%)
Oct 25, 2006 19.41 19.52 19.13 19.51 12,272,400 +0.10(+0.52%)
Oct 24, 2006 18.85 19.53 18.51 19.41 8,899,829 +0.54(+2.86%)
Oct 23, 2006 18.72 19.11 18.60 18.87 8,434,121 +0.60(+3.28%)
Oct 20, 2006 18.67 18.68 18.13 18.27 6,629,313 -0.35(-1.88%)
Oct 19, 2006 19.00 19.00 18.44 18.62 7,119,520 -0.45(-2.36%)
Oct 18, 2006 19.24 19.52 18.93 19.07 7,110,802 +0.05(+0.26%)
Oct 17, 2006 19.78 19.82 19.01 19.02 7,915,661 -0.82(-4.13%)
Oct 16, 2006 19.85 20.05 19.72 19.84 6,110,432 -0.06(-0.30%)
Oct 13, 2006 20.97 21.00 19.71 19.90 22,924,396 -1.59(-7.40%)
Oct 12, 2006 21.71 22.00 21.41 21.49 7,490,065 -0.11(-0.51%)
Oct 11, 2006 21.51 22.06 21.50 21.60 3,767,339 -0.05(-0.23%)
Oct 10, 2006 21.54 21.78 21.50 21.65 2,995,907 +0.14(+0.65%)
Oct 09, 2006 21.70 22.00 21.50 21.51 3,590,698 -0.27(-1.24%)
Oct 06, 2006 21.88 22.13 21.75 21.78 2,732,307 -0.30(-1.36%)
Oct 05, 2006 22.43 22.43 21.79 22.08 5,575,698 -0.07(-0.32%)
Oct 04, 2006 21.44 22.20 21.09 22.15 7,090,955 +0.95(+4.48%)
Oct 03, 2006 20.60 21.25 20.41 21.20 7,092,295 +0.61(+2.96%)
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.