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 29, 2006 20.73 21.44 20.61 21.08 8,696,836 +0.49(+2.38%)
Sep 28, 2006 20.62 20.82 20.29 20.59 8,561,476 +0.38(+1.88%)
Sep 27, 2006 20.87 20.93 19.82 20.21 62,806,396 -6.11(-23.21%)
Sep 26, 2006 26.32 26.40 25.40 26.32 9,355,900 +0.25(+0.96%)
Sep 25, 2006 25.27 26.24 25.14 26.07 6,188,879 +1.04(+4.16%)
Sep 22, 2006 25.00 25.13 24.67 25.03 2,689,918 +0.10(+0.40%)
Sep 21, 2006 25.23 25.26 24.69 24.93 2,621,688 -0.14(-0.56%)
Sep 20, 2006 24.66 25.40 24.65 25.07 4,284,800 +1.07(+4.46%)
Sep 19, 2006 24.45 24.64 23.75 24.00 2,535,100 -0.23(-0.95%)
Sep 18, 2006 23.63 24.75 23.61 24.23 4,470,264 +0.76(+3.24%)
Sep 15, 2006 23.57 23.80 23.00 23.47 3,836,514 +0.08(+0.34%)
Sep 14, 2006 23.77 23.77 23.15 23.39 3,338,756 -0.33(-1.39%)
Sep 13, 2006 22.69 24.07 22.61 23.72 5,533,586 +1.10(+4.86%)
Sep 12, 2006 22.05 22.91 21.90 22.62 4,289,437 +0.47(+2.12%)
Sep 11, 2006 22.36 22.53 22.00 22.15 5,191,932 -0.40(-1.77%)
Sep 08, 2006 22.87 22.93 22.12 22.55 6,666,111 -0.13(-0.57%)
Sep 07, 2006 23.74 23.78 22.60 22.68 4,236,200 -1.17(-4.91%)
Sep 06, 2006 24.75 24.93 23.79 23.85 2,615,570 -0.78(-3.17%)
Sep 05, 2006 24.14 24.87 24.05 24.63 3,065,124 +0.44(+1.82%)
Sep 01, 2006 23.29 24.40 23.15 24.19 3,914,518 +0.99(+4.27%)
Aug 31, 2006 24.44 24.47 23.18 23.20 4,808,672 -1.30(-5.31%)
Aug 30, 2006 24.82 25.10 24.25 24.50 2,438,774 -0.34(-1.37%)
Aug 29, 2006 24.43 25.03 24.07 24.84 3,025,747 +0.28(+1.14%)
Aug 28, 2006 24.90 25.03 23.90 24.56 3,970,766 -0.90(-3.53%)
Aug 25, 2006 25.02 25.65 24.85 25.46 2,199,220 +0.53(+2.13%)
Aug 24, 2006 25.50 25.62 24.79 24.93 1,732,235 -0.37(-1.46%)
Aug 23, 2006 25.44 25.68 24.92 25.30 2,115,675 -0.06(-0.24%)
Aug 22, 2006 24.70 25.49 24.70 25.36 2,563,595 +0.66(+2.67%)
Aug 21, 2006 25.38 25.55 24.55 24.70 3,817,227 -0.76(-2.99%)
Aug 18, 2006 25.65 25.87 25.05 25.46 3,696,255 -0.25(-0.97%)
Aug 17, 2006 23.02 25.85 22.93 25.71 11,858,307 +2.66(+11.54%)
Aug 16, 2006 23.31 23.85 22.80 23.05 7,351,067 +0.02(+0.09%)
Aug 15, 2006 22.95 23.27 22.22 23.03 5,010,508 +0.11(+0.48%)
Aug 14, 2006 22.70 23.27 22.58 22.92 3,561,645 +0.45(+2.00%)
Aug 11, 2006 22.70 22.70 21.90 22.47 4,224,290 -0.22(-0.97%)
Aug 10, 2006 22.71 22.96 22.45 22.69 3,995,745 +0.38(+1.70%)
Aug 09, 2006 22.35 22.88 22.03 22.31 3,782,416 +0.33(+1.50%)
Aug 08, 2006 22.46 22.46 21.74 21.98 3,401,260 -0.39(-1.74%)
Aug 07, 2006 22.69 22.90 22.14 22.37 3,284,489 -0.41(-1.80%)
Aug 04, 2006 23.48 23.83 22.51 22.78 3,460,915 -0.32(-1.39%)
Aug 03, 2006 23.12 23.41 22.19 23.10 5,285,714 -0.27(-1.16%)
Aug 02, 2006 22.95 23.72 22.79 23.37 4,519,858 +0.41(+1.79%)
Aug 01, 2006 23.70 23.70 22.52 22.96 3,784,857 -0.72(-3.04%)
Jul 31, 2006 24.00 24.01 23.13 23.68 3,389,542 -0.45(-1.86%)
Jul 28, 2006 23.96 24.25 23.71 24.13 2,245,401 +0.26(+1.09%)
Jul 27, 2006 23.87 24.35 23.78 23.87 2,564,364 +0.10(+0.42%)
Jul 26, 2006 24.25 24.25 23.70 23.77 3,704,919 -0.61(-2.50%)
Jul 25, 2006 24.43 24.89 23.92 24.38 2,961,201 -0.06(-0.25%)
Jul 24, 2006 23.37 24.47 23.34 24.44 2,606,344 +1.07(+4.58%)
Jul 21, 2006 23.43 23.90 22.77 23.37 3,967,596 -0.25(-1.06%)
Jul 20, 2006 24.11 24.29 23.48 23.62 3,032,999 -0.57(-2.36%)
Jul 19, 2006 23.34 24.30 23.25 24.19 2,884,560 +0.98(+4.22%)
Jul 18, 2006 23.27 23.80 22.83 23.21 3,483,516 -0.06(-0.26%)
Jul 17, 2006 23.30 23.50 22.97 23.27 2,965,670 -0.09(-0.39%)
Jul 14, 2006 22.91 23.50 22.73 23.36 4,692,767 +0.36(+1.57%)
Jul 13, 2006 21.95 23.59 21.85 23.00 8,911,829 +0.94(+4.26%)
Jul 12, 2006 21.92 22.45 21.68 22.06 5,802,853 +0.11(+0.50%)
Jul 11, 2006 21.41 22.23 21.40 21.95 5,476,316 +0.45(+2.09%)
Jul 10, 2006 21.88 21.96 21.17 21.50 5,244,590 -0.29(-1.33%)
Jul 07, 2006 21.58 22.07 21.24 21.79 4,482,855 +0.14(+0.65%)
Jul 06, 2006 22.20 22.27 21.42 21.65 4,035,087 -0.62(-2.78%)
Jul 05, 2006 22.92 23.16 21.97 22.27 4,832,274 -0.93(-4.01%)
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.