Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.40	27.74	27.09	27.22	2,412,687	-0.14(-0.51%)
Jan 28, 2010	27.87	27.96	26.94	27.36	1,738,437	-0.61(-2.18%)
Jan 27, 2010	28.05	28.24	27.41	27.97	2,570,347	-0.18(-0.64%)
Jan 26, 2010	27.77	28.74	27.74	28.15	2,930,999	+0.46(+1.66%)
Jan 25, 2010	27.94	28.06	27.39	27.69	2,164,697	-0.04(-0.14%)
Jan 22, 2010	29.02	29.11	27.63	27.73	2,944,012	-1.33(-4.58%)
Jan 21, 2010	29.17	29.94	28.95	29.06	3,001,708	-0.10(-0.34%)
Jan 20, 2010	29.40	29.48	28.80	29.16	1,949,868	-0.45(-1.52%)
Jan 19, 2010	28.93	29.69	28.86	29.61	1,979,595	+0.53(+1.82%)
Jan 15, 2010	29.80	29.08	29.08	29.08	2,269,000	-0.69(-2.32%)
Jan 14, 2010	29.61	30.00	29.44	29.77	2,076,706	+0.28(+0.95%)
Jan 13, 2010	29.16	29.75	28.56	29.49	2,834,099	+0.40(+1.38%)
Jan 12, 2010	29.51	29.64	28.72	29.09	2,971,405	-0.65(-2.19%)
Jan 11, 2010	30.15	30.24	29.56	29.74	2,429,204	-0.40(-1.33%)
Jan 08, 2010	30.42	30.42	29.92	30.14	2,764,424	-0.25(-0.82%)
Jan 07, 2010	30.98	31.00	30.34	30.39	1,899,957	-0.58(-1.87%)
Jan 06, 2010	30.95	31.41	30.78	30.97	2,164,140	+0.00(+0.00%)
Jan 05, 2010	31.17	31.35	30.77	30.97	2,116,686	-0.15(-0.48%)

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.