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 30, 2009 27.94 27.99 27.28 27.64 3,923,114 -0.10(-0.36%)
Sep 29, 2009 27.75 27.99 27.48 27.74 3,207,767 -0.18(-0.64%)
Sep 28, 2009 27.75 27.99 27.38 27.92 3,732,805 +0.12(+0.43%)
Sep 25, 2009 27.62 28.30 27.43 27.80 3,616,519 -0.15(-0.54%)
Sep 24, 2009 27.06 28.68 27.06 27.95 12,485,041 +3.07(+12.34%)
Sep 23, 2009 25.57 25.70 24.78 24.88 3,303,707 -0.52(-2.05%)
Sep 22, 2009 25.82 25.95 25.12 25.40 2,560,325 -0.32(-1.24%)
Sep 21, 2009 25.74 26.32 25.57 25.72 1,793,654 -0.12(-0.46%)
Sep 18, 2009 25.55 26.06 25.38 25.84 2,582,432 +0.38(+1.49%)
Sep 17, 2009 25.04 25.59 24.92 25.46 1,925,329 +0.64(+2.58%)
Sep 16, 2009 25.03 25.29 24.73 24.82 1,810,089 -0.16(-0.64%)
Sep 15, 2009 25.35 25.38 24.80 24.98 2,210,535 -0.37(-1.46%)
Sep 14, 2009 25.10 25.39 25.06 25.35 1,505,206 -0.04(-0.16%)
Sep 11, 2009 25.42 25.65 25.13 25.39 1,751,690 -0.09(-0.35%)
Sep 10, 2009 24.85 25.64 24.84 25.48 2,746,541 +0.51(+2.04%)
Sep 09, 2009 24.82 25.00 24.65 24.97 2,898,243 +0.14(+0.56%)
Sep 08, 2009 24.30 24.89 24.26 24.83 3,792,217 +1.20(+5.08%)
Sep 04, 2009 23.10 23.89 23.07 23.63 3,200,918 +0.52(+2.25%)
Sep 03, 2009 22.78 23.13 22.52 23.11 2,029,910 +0.35(+1.54%)
Sep 02, 2009 22.67 22.84 22.19 22.76 2,093,503 +0.16(+0.71%)
Sep 01, 2009 22.90 23.25 22.25 22.60 2,384,706 -0.36(-1.57%)
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%)
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.