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, 2012 49.61 50.17 49.05 49.40 1,393,948 -0.31(-0.62%)
Nov 29, 2012 49.40 50.08 49.26 49.71 1,351,629 +0.69(+1.41%)
Nov 28, 2012 48.32 49.08 47.80 49.02 1,049,230 +0.51(+1.05%)
Nov 27, 2012 49.52 49.52 48.10 48.51 2,506,521 -1.20(-2.41%)
Nov 26, 2012 49.45 49.73 49.32 49.71 1,129,738 -0.03(-0.06%)
Nov 23, 2012 49.45 50.00 49.15 49.74 579,683 +0.68(+1.39%)
Nov 21, 2012 48.27 49.66 48.24 49.06 1,628,127 +0.89(+1.85%)
Nov 20, 2012 48.74 49.05 47.77 48.17 1,093,716 -0.73(-1.49%)
Nov 19, 2012 49.01 49.21 48.18 48.90 1,493,675 +0.45(+0.93%)
Nov 16, 2012 47.88 48.61 47.66 48.45 2,130,318 +0.72(+1.51%)
Nov 15, 2012 47.81 47.87 47.08 47.73 1,498,599 -0.03(-0.06%)
Nov 14, 2012 47.90 48.44 47.65 47.76 1,771,594 +0.35(+0.74%)
Nov 13, 2012 47.28 47.74 46.76 47.41 1,727,283 -0.12(-0.25%)
Nov 12, 2012 48.50 48.50 47.45 47.53 1,164,700 -0.81(-1.68%)
Nov 09, 2012 48.23 48.95 48.15 48.34 1,392,442 +0.01(+0.02%)
Nov 08, 2012 48.68 49.52 48.20 48.33 2,012,379 -0.32(-0.66%)
Nov 07, 2012 49.41 49.85 48.65 48.65 1,925,533 -1.78(-3.53%)
Nov 06, 2012 50.04 50.60 49.84 50.43 1,417,629 +0.32(+0.64%)
Nov 05, 2012 50.44 50.46 49.72 50.11 1,454,962 -0.53(-1.05%)
Nov 02, 2012 51.12 51.48 50.59 50.64 1,813,936 -0.23(-0.45%)
Nov 01, 2012 49.46 50.88 48.52 50.87 3,128,538 +1.70(+3.46%)
Oct 31, 2012 49.51 50.27 49.06 49.17 1,362,780 -1.10(-2.19%)
Oct 26, 2012 50.00 50.27 50.27 50.27 2,036,400 +0.24(+0.48%)
Oct 25, 2012 51.82 51.87 49.69 50.03 2,796,674 -1.21(-2.36%)
Oct 24, 2012 52.34 52.80 50.65 51.24 1,751,572 -0.66(-1.27%)
Oct 23, 2012 50.26 52.07 49.92 51.90 2,530,349 +1.17(+2.31%)
Oct 19, 2012 52.02 52.12 50.50 50.73 2,723,423 -1.52(-2.91%)
Oct 18, 2012 52.10 52.91 51.44 52.25 2,819,463 +0.04(+0.08%)
Oct 17, 2012 53.78 53.97 51.92 52.21 3,518,525 -2.45(-4.48%)
Oct 16, 2012 54.26 54.96 53.92 54.66 1,581,826 +0.33(+0.61%)
Oct 15, 2012 53.95 54.40 53.41 54.33 1,124,500 +0.64(+1.19%)
Oct 12, 2012 53.83 54.45 53.32 53.69 1,040,765 -0.08(-0.15%)
Oct 11, 2012 54.28 54.58 53.64 53.77 1,260,609 -0.09(-0.17%)
Oct 10, 2012 53.97 54.39 52.93 53.86 2,105,623 -0.14(-0.26%)
Oct 09, 2012 54.41 54.50 53.09 54.00 1,501,007 -0.41(-0.75%)
Oct 08, 2012 54.87 55.52 54.31 54.41 1,183,517 -0.80(-1.45%)
Oct 05, 2012 56.19 56.55 54.93 55.21 956,203 -0.59(-1.06%)
Oct 04, 2012 55.06 55.94 54.42 55.80 1,825,296 +0.01(+0.02%)
Oct 03, 2012 55.75 56.16 55.46 55.79 1,544,580 +0.33(+0.60%)
Oct 02, 2012 55.55 55.94 54.83 55.46 1,175,937 +0.24(+0.43%)
Oct 01, 2012 57.17 57.30 54.80 55.22 2,755,924 -1.72(-3.02%)
Sep 28, 2012 56.20 57.19 55.98 56.94 2,380,906 +0.30(+0.53%)
Sep 27, 2012 55.06 56.71 54.69 56.64 1,846,952 +1.98(+3.62%)
Sep 26, 2012 55.19 55.66 53.67 54.66 2,301,097 -0.42(-0.76%)
Sep 25, 2012 55.08 57.06 55.00 55.08 5,046,469 -2.46(-4.28%)
Sep 24, 2012 57.81 57.81 56.73 57.54 3,652,881 -0.10(-0.17%)
Sep 21, 2012 57.68 58.42 57.59 57.64 3,310,669 +0.80(+1.41%)
Sep 20, 2012 57.21 57.50 56.56 56.84 2,349,397 -0.74(-1.29%)
Sep 19, 2012 57.37 57.90 56.98 57.58 1,703,546 +0.37(+0.65%)
Sep 18, 2012 58.38 58.62 56.95 57.21 2,850,116 -1.41(-2.41%)
Sep 17, 2012 59.04 59.39 58.40 58.62 2,150,759 -1.38(-2.30%)
Sep 14, 2012 59.54 60.00 59.20 60.00 1,884,491 +1.01(+1.71%)
Sep 13, 2012 58.08 59.20 57.62 58.99 2,468,722 +1.67(+2.91%)
Sep 12, 2012 57.40 57.64 56.82 57.32 2,692,770 +0.14(+0.24%)
Sep 11, 2012 58.34 58.60 57.15 57.18 2,607,520 -1.24(-2.12%)
Sep 10, 2012 58.75 59.14 58.36 58.42 1,051,889 -0.73(-1.23%)
Sep 07, 2012 59.02 59.70 58.66 59.15 1,533,551 +0.05(+0.08%)
Sep 06, 2012 57.40 59.14 57.26 59.10 2,299,560 +2.11(+3.70%)
Sep 05, 2012 57.12 57.24 56.53 56.99 1,229,873 -0.04(-0.07%)
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.