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 28, 2013 48.23 48.36 47.19 47.82 2,821,565 -0.65(-1.34%)
Jun 27, 2013 47.07 48.82 47.00 48.47 3,299,035 +1.68(+3.59%)
Jun 26, 2013 46.32 46.95 46.20 46.79 1,938,533 +0.93(+2.03%)
Jun 25, 2013 46.34 46.48 45.47 45.86 2,052,714 -0.05(-0.11%)
Jun 24, 2013 45.88 46.32 44.95 45.91 2,447,442 -0.54(-1.16%)
Jun 21, 2013 46.25 46.47 45.34 46.45 4,550,192 +0.57(+1.24%)
Jun 20, 2013 47.85 48.15 45.66 45.88 4,977,828 -0.34(-0.74%)
Jun 19, 2013 46.63 46.88 45.90 46.22 2,731,044 -0.41(-0.88%)
Jun 18, 2013 45.75 47.04 45.69 46.63 2,227,575 +0.95(+2.08%)
Jun 17, 2013 45.83 46.15 45.33 45.68 1,736,821 -0.13(-0.28%)
Jun 14, 2013 45.93 46.50 45.56 45.81 2,062,197 -0.04(-0.09%)
Jun 13, 2013 46.23 46.34 45.08 45.85 3,224,787 -0.55(-1.19%)
Jun 12, 2013 46.68 46.74 45.96 46.40 2,234,705 +0.16(+0.35%)
Jun 11, 2013 45.86 46.85 45.55 46.24 2,244,168 -0.16(-0.34%)
Jun 10, 2013 46.26 46.52 46.19 46.40 1,540,360 +0.16(+0.35%)
Jun 07, 2013 45.72 46.52 45.52 46.24 1,865,806 +0.76(+1.67%)
Jun 06, 2013 45.77 46.06 44.91 45.48 5,006,044 -0.22(-0.48%)
Jun 05, 2013 46.08 46.79 45.55 45.70 3,561,147 -0.48(-1.04%)
Jun 04, 2013 47.13 47.33 46.17 46.18 2,499,403 -0.98(-2.08%)
Jun 03, 2013 48.29 48.29 46.31 47.16 2,346,670 -1.07(-2.22%)
May 31, 2013 47.72 49.37 47.60 48.23 2,685,287 +0.37(+0.77%)
May 30, 2013 48.25 48.32 47.35 47.86 3,608,144 -0.32(-0.66%)
May 29, 2013 48.30 48.43 47.79 48.18 2,045,976 -0.46(-0.95%)
May 28, 2013 49.40 49.46 48.60 48.64 1,850,961 +0.15(+0.31%)
May 24, 2013 48.90 49.19 48.25 48.49 2,725,762 -0.87(-1.76%)
May 23, 2013 49.33 49.92 48.73 49.36 2,740,317 -0.66(-1.32%)
May 22, 2013 51.87 52.04 49.75 50.02 3,285,928 -1.84(-3.55%)
May 21, 2013 52.66 52.99 51.84 51.86 2,065,530 -0.79(-1.50%)
May 20, 2013 54.47 54.70 52.36 52.65 3,998,163 -2.34(-4.26%)
May 17, 2013 54.93 55.59 54.42 54.99 2,644,094 +0.28(+0.51%)
May 16, 2013 54.18 55.43 54.15 54.71 2,727,930 +0.55(+1.02%)
May 15, 2013 52.62 54.85 52.43 54.16 3,978,631 +2.20(+4.23%)
May 13, 2013 51.90 51.98 51.38 51.96 1,571,557 +0.06(+0.12%)
May 10, 2013 50.94 51.92 50.67 51.90 1,771,466 +0.96(+1.88%)
May 09, 2013 50.68 51.43 50.36 50.94 1,587,254 +0.12(+0.24%)
May 08, 2013 50.38 50.93 50.05 50.82 1,988,133 +0.17(+0.34%)
May 07, 2013 50.35 50.71 50.19 50.65 1,637,462 +0.35(+0.70%)
May 06, 2013 49.80 50.33 49.50 50.30 1,381,682 +0.65(+1.31%)
May 03, 2013 48.94 49.73 48.51 49.65 1,501,053 +1.14(+2.35%)
May 02, 2013 47.76 48.54 47.76 48.51 1,468,500 +0.78(+1.63%)
May 01, 2013 48.01 48.75 47.59 47.73 1,450,105 -0.20(-0.42%)
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.