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 (%)
Jun 29, 2012 53.76 56.52 53.76 56.48 2,822,045 +3.80(+7.21%)
Jun 28, 2012 54.17 54.80 51.87 52.68 1,986,401 -1.74(-3.20%)
Jun 27, 2012 54.68 55.06 53.95 54.42 1,959,105 -0.20(-0.37%)
Jun 26, 2012 54.04 54.84 53.59 54.62 2,172,021 +0.88(+1.64%)
Jun 25, 2012 54.07 54.98 53.20 53.74 3,077,549 -1.27(-2.31%)
Jun 22, 2012 53.43 55.60 52.33 55.01 4,604,538 +2.01(+3.79%)
Jun 21, 2012 51.13 54.23 51.02 53.00 10,776,384 -3.50(-6.19%)
Jun 20, 2012 57.00 57.17 55.55 56.50 5,389,032 -0.42(-0.74%)
Jun 19, 2012 57.30 58.64 56.64 56.92 2,668,767 +0.36(+0.64%)
Jun 18, 2012 55.89 56.91 54.76 56.56 2,652,803 +0.07(+0.12%)
Jun 15, 2012 54.34 56.80 54.17 56.49 3,005,705 +2.34(+4.32%)
Jun 14, 2012 53.29 54.40 52.52 54.15 1,877,218 +1.05(+1.98%)
Jun 13, 2012 53.41 54.05 52.82 53.10 1,472,926 -0.62(-1.15%)
Jun 12, 2012 54.04 54.34 52.83 53.72 2,072,115 -0.05(-0.09%)
Jun 11, 2012 56.04 56.23 53.72 53.77 1,798,710 -1.99(-3.57%)
Jun 08, 2012 54.31 55.79 54.07 55.76 1,610,882 +1.13(+2.07%)
Jun 07, 2012 55.85 56.07 54.47 54.63 1,718,618 -0.64(-1.16%)
Jun 06, 2012 53.46 55.37 53.16 55.27 2,628,374 +2.31(+4.36%)
Jun 05, 2012 50.12 53.17 50.12 52.96 3,087,233 +2.48(+4.91%)
Jun 04, 2012 49.56 50.67 49.45 50.48 2,769,051 +0.58(+1.16%)
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.