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 (%)
Apr 30, 2013 48.67 48.75 47.69 47.93 1,918,989 -0.88(-1.80%)
Apr 29, 2013 48.78 49.28 48.43 48.81 1,116,559 +0.28(+0.58%)
Apr 26, 2013 49.16 49.08 48.44 48.53 1,231,030 -0.55(-1.12%)
Apr 25, 2013 48.96 49.38 48.49 49.08 1,384,502 +0.43(+0.88%)
Apr 24, 2013 48.94 49.59 48.63 48.65 1,076,981 -0.46(-0.94%)
Apr 23, 2013 49.07 49.47 48.67 49.11 1,097,733 +0.50(+1.03%)
Apr 22, 2013 49.28 49.40 48.10 48.61 1,904,516 -0.64(-1.30%)
Apr 19, 2013 49.28 49.98 48.55 49.25 1,871,369 +0.15(+0.31%)
Apr 18, 2013 50.39 50.59 48.99 49.10 1,558,768 -1.17(-2.33%)
Apr 17, 2013 50.59 50.76 49.72 50.27 2,662,897 -1.01(-1.97%)
Apr 16, 2013 49.69 51.35 49.58 51.28 2,842,734 +2.02(+4.10%)
Apr 15, 2013 50.20 50.20 49.23 49.26 2,323,605 -1.29(-2.55%)
Apr 12, 2013 49.65 50.56 49.63 50.55 2,625,568 +0.56(+1.12%)
Apr 11, 2013 49.33 50.30 49.13 49.99 3,472,059 +0.47(+0.95%)
Apr 10, 2013 48.35 49.96 48.35 49.52 3,319,764 +1.25(+2.59%)
Apr 09, 2013 48.06 48.54 47.63 48.27 2,399,135 +0.31(+0.65%)
Apr 08, 2013 47.49 48.06 47.13 47.96 2,115,182 +0.49(+1.03%)
Apr 05, 2013 46.97 47.78 46.75 47.47 1,804,957 -0.58(-1.21%)
Apr 04, 2013 47.81 48.06 47.28 48.05 1,814,147 +0.35(+0.73%)
Apr 03, 2013 48.94 49.40 47.59 47.70 2,193,085 -1.14(-2.33%)
Apr 02, 2013 48.76 49.41 48.32 48.84 2,559,381 +0.52(+1.08%)
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.