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, 2009 22.70 23.23 22.52 22.96 2,155,020 +0.06(+0.26%)
Aug 28, 2009 22.84 23.25 22.59 22.90 1,896,545 +0.21(+0.93%)
Aug 27, 2009 22.41 22.69 22.25 22.69 1,194,037 +0.27(+1.20%)
Aug 26, 2009 22.35 22.58 22.15 22.42 1,178,684 +0.05(+0.22%)
Aug 25, 2009 22.45 22.52 22.09 22.37 1,178,883 +0.10(+0.45%)
Aug 24, 2009 22.35 22.44 22.05 22.27 1,045,028 -0.01(-0.04%)
Aug 21, 2009 22.12 22.55 21.84 22.28 1,327,853 +0.34(+1.55%)
Aug 20, 2009 21.26 21.98 21.11 21.94 2,235,443 +0.71(+3.34%)
Aug 19, 2009 20.67 21.33 20.58 21.23 1,613,977 +0.39(+1.87%)
Aug 18, 2009 20.99 21.08 20.76 20.84 1,417,243 -0.29(-1.37%)
Aug 17, 2009 21.14 21.39 20.85 21.13 1,413,432 -0.49(-2.27%)
Aug 14, 2009 22.23 22.31 21.51 21.62 1,727,574 -0.75(-3.35%)
Aug 13, 2009 22.30 22.50 22.03 22.37 1,270,217 +0.19(+0.86%)
Aug 12, 2009 21.57 22.42 21.54 22.18 1,943,655 +0.58(+2.69%)
Aug 11, 2009 21.99 22.11 21.58 21.60 1,472,064 -0.43(-1.95%)
Aug 10, 2009 21.79 22.07 21.65 22.03 1,679,539 +0.19(+0.87%)
Aug 07, 2009 22.18 22.30 21.72 21.84 1,778,366 -0.09(-0.40%)
Aug 06, 2009 22.37 22.50 21.78 21.93 1,938,834 -0.35(-1.58%)
Aug 05, 2009 22.29 22.51 21.93 22.28 1,822,429 +0.00(+0.00%)
Aug 04, 2009 22.14 22.37 22.05 22.28 2,534,512 +0.02(+0.09%)
Aug 03, 2009 22.77 22.79 22.24 22.26 3,053,718 -0.57(-2.50%)
Jul 31, 2009 22.52 22.96 22.52 22.83 2,693,775 +0.25(+1.11%)
Jul 30, 2009 22.78 22.99 22.50 22.58 2,879,346 +0.06(+0.27%)
Jul 29, 2009 22.41 22.54 22.18 22.52 2,162,398 -0.11(-0.49%)
Jul 28, 2009 22.58 22.69 22.24 22.63 3,305,702 -0.04(-0.18%)
Jul 27, 2009 22.95 22.96 22.43 22.67 4,333,337 -0.33(-1.43%)
Jul 24, 2009 23.04 23.72 22.54 23.00 44,500,148 -0.24(-1.03%)
Jul 23, 2009 22.44 23.48 22.35 23.24 4,882,287 +0.37(+1.62%)
Jul 22, 2009 22.23 22.95 22.15 22.87 3,427,222 +0.44(+1.96%)
Jul 21, 2009 22.25 22.43 22.02 22.43 3,478,030 +0.11(+0.49%)
Jul 20, 2009 21.98 22.91 21.80 22.32 10,006,564 +1.72(+8.35%)
Jul 17, 2009 20.75 20.98 20.53 20.60 1,723,506 -0.26(-1.25%)
Jul 16, 2009 20.42 20.92 20.22 20.86 1,990,072 +0.38(+1.86%)
Jul 15, 2009 19.71 20.52 19.66 20.48 1,646,051 +0.96(+4.92%)
Jul 14, 2009 19.40 19.56 19.27 19.52 1,051,263 +0.23(+1.19%)
Jul 13, 2009 19.04 19.37 18.97 19.29 1,862,876 +0.09(+0.47%)
Jul 10, 2009 19.12 19.38 19.00 19.20 1,007,252 -0.15(-0.78%)
Jul 09, 2009 19.06 19.55 19.04 19.35 1,167,753 +0.30(+1.57%)
Jul 08, 2009 19.20 19.28 18.69 19.05 2,355,032 +0.01(+0.05%)
Jul 07, 2009 19.60 19.66 18.97 19.04 1,581,887 -0.62(-3.15%)
Jul 06, 2009 20.15 20.21 19.41 19.66 2,614,769 -0.76(-3.72%)
Jul 02, 2009 20.42 20.50 20.00 20.42 1,311,611 -0.21(-1.02%)
Jul 01, 2009 20.15 20.86 20.03 20.63 2,470,610 +0.50(+2.48%)
Jun 30, 2009 20.18 20.25 19.84 20.13 3,627,709 +0.14(+0.70%)
Jun 29, 2009 20.06 20.43 19.66 19.99 3,136,979 +0.12(+0.60%)
Jun 26, 2009 19.00 20.06 18.85 19.87 2,781,884 +0.58(+3.01%)
Jun 25, 2009 18.76 19.32 18.60 19.29 8,126,834 -0.84(-4.17%)
Jun 24, 2009 19.71 20.25 19.49 20.13 3,525,605 +0.50(+2.55%)
Jun 23, 2009 18.84 19.64 18.51 19.63 3,649,815 +0.80(+4.25%)
Jun 22, 2009 19.79 19.79 18.77 18.83 2,274,863 -1.16(-5.80%)
Jun 19, 2009 20.23 20.42 19.68 19.99 2,858,239 -0.24(-1.19%)
Jun 18, 2009 20.19 20.30 19.88 20.23 1,852,973 +0.10(+0.50%)
Jun 17, 2009 20.21 20.41 19.60 20.13 2,177,200 -0.04(-0.20%)
Jun 16, 2009 21.09 21.09 20.14 20.17 2,573,360 -0.42(-2.04%)
Jun 15, 2009 20.58 20.84 20.12 20.59 2,511,589 -0.20(-0.96%)
Jun 12, 2009 20.99 20.99 20.22 20.79 1,673,135 +0.27(+1.32%)
Jun 11, 2009 20.19 20.65 20.13 20.52 1,490,314 +0.26(+1.28%)
Jun 10, 2009 20.49 20.73 19.94 20.26 1,501,834 -0.24(-1.17%)
Jun 09, 2009 19.86 20.65 19.85 20.50 2,475,621 +0.66(+3.33%)
Jun 08, 2009 19.51 20.03 19.34 19.84 1,826,081 -0.08(-0.40%)
Jun 05, 2009 20.40 20.62 19.75 19.92 2,696,727 -0.11(-0.55%)
Jun 04, 2009 19.84 20.20 19.72 20.03 1,844,994 +0.15(+0.75%)
Jun 03, 2009 20.49 20.59 19.63 19.88 3,058,833 -0.68(-3.31%)
Jun 02, 2009 20.73 20.99 20.47 20.56 2,604,857 -0.21(-1.01%)
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.