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 (%)
Nov 30, 2007 20.05 20.46 19.88 20.02 1,537,812 -0.01(-0.05%)
Nov 29, 2007 19.34 20.07 19.34 20.03 1,879,815 +0.47(+2.40%)
Nov 28, 2007 18.75 19.78 18.75 19.56 1,910,844 +0.78(+4.15%)
Nov 27, 2007 18.70 19.27 18.49 18.78 2,212,890 +0.00(+0.00%)
Nov 26, 2007 18.70 19.13 18.51 18.78 1,721,237 +0.16(+0.86%)
Nov 23, 2007 18.69 18.75 18.20 18.62 659,000 -0.03(-0.16%)
Nov 21, 2007 18.57 18.88 18.45 18.65 1,034,000 -0.25(-1.32%)
Nov 20, 2007 19.15 19.15 18.48 18.90 1,634,125 -0.01(-0.05%)
Nov 19, 2007 19.14 19.50 18.71 18.91 2,533,087 -0.56(-2.88%)
Nov 16, 2007 19.52 19.75 19.23 19.47 1,719,100 -0.11(-0.56%)
Nov 15, 2007 19.70 19.97 19.35 19.58 2,400,520 -0.40(-2.00%)
Nov 14, 2007 20.07 20.36 19.90 19.98 1,007,550 -0.16(-0.79%)
Nov 13, 2007 19.87 20.27 19.72 20.14 1,547,500 +0.24(+1.21%)
Nov 12, 2007 19.70 21.00 19.70 19.90 2,553,235 -0.33(-1.63%)
Nov 09, 2007 20.69 20.99 20.21 20.23 2,275,200 -0.77(-3.67%)
Nov 08, 2007 22.25 22.25 20.56 21.00 2,933,681 -1.11(-5.02%)
Nov 07, 2007 21.98 22.67 21.98 22.11 1,789,308 -0.32(-1.43%)
Nov 06, 2007 21.90 22.48 21.82 22.43 2,242,490 +0.55(+2.51%)
Nov 05, 2007 21.50 21.97 21.16 21.88 1,750,460 +0.38(+1.77%)
Nov 02, 2007 21.47 21.67 21.26 21.50 1,267,100 +0.16(+0.75%)
Nov 01, 2007 21.22 21.60 21.02 21.34 951,500 -0.25(-1.16%)
Oct 31, 2007 20.91 21.74 20.77 21.59 1,828,550 +0.68(+3.25%)
Oct 30, 2007 21.30 21.34 20.84 20.91 1,276,400 -0.44(-2.06%)
Oct 29, 2007 21.13 21.66 20.85 21.35 1,546,300 +0.19(+0.90%)
Oct 26, 2007 20.91 21.21 20.80 21.16 2,273,700 +0.31(+1.49%)
Oct 25, 2007 20.93 20.98 20.66 20.85 1,600,100 -0.14(-0.67%)
Oct 24, 2007 20.84 21.00 20.55 20.99 1,280,685 -0.01(-0.05%)
Oct 23, 2007 21.00 21.15 20.61 21.00 1,731,900 +0.02(+0.10%)
Oct 22, 2007 20.54 21.05 20.52 20.98 1,015,200 +0.16(+0.77%)
Oct 19, 2007 20.88 21.03 20.64 20.82 1,673,000 -0.23(-1.09%)
Oct 18, 2007 20.72 21.11 20.69 21.05 1,119,400 +0.19(+0.91%)
Oct 17, 2007 21.03 21.21 20.68 20.86 1,834,300 -0.14(-0.67%)
Oct 16, 2007 20.91 21.24 20.76 21.00 1,802,700 +0.00(+0.00%)
Oct 15, 2007 21.23 21.30 20.82 21.00 1,393,300 -0.39(-1.82%)
Oct 12, 2007 21.35 21.43 20.84 21.39 1,812,720 +0.01(+0.05%)
Oct 11, 2007 21.65 21.65 21.33 21.38 1,758,000 -0.14(-0.65%)
Oct 10, 2007 21.48 21.67 21.38 21.52 3,436,300 +0.10(+0.47%)
Oct 09, 2007 20.62 21.57 20.62 21.42 3,790,600 +0.81(+3.93%)
Oct 08, 2007 20.65 20.72 20.42 20.61 1,242,300 +0.04(+0.19%)
Oct 05, 2007 19.80 20.60 19.80 20.57 4,063,200 +0.82(+4.15%)
Oct 04, 2007 19.51 19.84 19.40 19.75 2,464,100 +0.25(+1.28%)
Oct 03, 2007 19.36 19.50 19.25 19.50 3,029,100 +0.07(+0.36%)
Oct 02, 2007 19.57 19.72 19.38 19.43 1,871,200 -0.27(-1.37%)
Oct 01, 2007 19.67 19.86 19.09 19.70 4,088,000 -0.17(-0.86%)
Sep 28, 2007 19.79 19.94 19.63 19.87 3,071,200 -0.08(-0.40%)
Sep 27, 2007 19.89 20.00 19.72 19.95 2,396,900 +0.06(+0.30%)
Sep 26, 2007 20.33 20.39 19.52 19.89 9,009,050 +1.00(+5.29%)
Sep 25, 2007 19.00 19.51 18.65 18.89 6,026,410 -0.11(-0.58%)
Sep 24, 2007 19.37 19.45 18.74 19.00 6,421,700 -0.77(-3.89%)
Sep 21, 2007 20.20 20.46 19.70 19.77 3,166,600 -0.41(-2.03%)
Sep 20, 2007 19.85 20.38 19.81 20.18 2,445,900 +0.28(+1.41%)
Sep 19, 2007 19.97 20.10 19.65 19.90 1,361,300 +0.18(+0.91%)
Sep 18, 2007 19.33 19.75 19.11 19.72 1,848,100 +0.47(+2.44%)
Sep 17, 2007 19.00 19.39 18.31 19.25 2,806,600 +0.17(+0.89%)
Sep 14, 2007 19.02 19.18 18.91 19.08 1,203,600 -0.05(-0.26%)
Sep 13, 2007 19.12 19.22 19.01 19.13 891,700 +0.08(+0.42%)
Sep 12, 2007 19.26 19.38 19.01 19.05 1,664,500 -0.38(-1.96%)
Sep 11, 2007 19.21 19.45 19.05 19.43 1,658,400 +0.42(+2.21%)
Sep 10, 2007 19.67 19.68 18.76 19.01 2,227,000 -0.40(-2.06%)
Sep 07, 2007 19.45 19.58 19.21 19.41 2,001,200 -0.13(-0.67%)
Sep 06, 2007 19.73 19.73 19.38 19.54 1,534,400 -0.02(-0.10%)
Sep 05, 2007 19.96 19.96 19.46 19.56 2,008,400 -0.25(-1.26%)
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.