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 (%)
May 30, 2014 50.58 50.58 49.80 50.12 1,026,195 -0.42(-0.83%)
May 29, 2014 50.13 50.60 50.08 50.54 707,366 +0.54(+1.08%)
May 28, 2014 50.82 50.82 49.79 50.00 1,568,025 -0.81(-1.59%)
May 27, 2014 50.88 51.29 50.68 50.81 887,867 +0.12(+0.24%)
May 23, 2014 50.33 50.69 50.69 50.69 677,300 +0.03(+0.06%)
May 22, 2014 50.06 50.77 49.91 50.66 709,504 +0.55(+1.10%)
May 21, 2014 49.81 50.39 49.46 50.11 1,190,083 +0.38(+0.76%)
May 20, 2014 50.14 50.32 49.41 49.73 1,299,969 -0.38(-0.76%)
May 19, 2014 49.80 50.36 49.76 50.11 800,646 +0.09(+0.18%)
May 16, 2014 49.72 50.26 49.29 50.02 1,514,924 +0.54(+1.09%)
May 15, 2014 49.35 49.62 48.75 49.48 1,523,290 +0.09(+0.18%)
May 14, 2014 49.20 49.64 49.06 49.39 1,144,816 +0.08(+0.16%)
May 13, 2014 50.04 50.10 49.19 49.31 1,767,557 -0.69(-1.38%)
May 12, 2014 48.98 50.04 48.71 50.00 874,030 +1.26(+2.59%)
May 09, 2014 48.30 48.77 47.72 48.74 793,370 +0.41(+0.85%)
May 08, 2014 48.55 49.40 48.08 48.33 1,148,787 -0.43(-0.88%)
May 07, 2014 48.83 48.99 48.10 48.76 1,379,977 -0.10(-0.20%)
May 06, 2014 49.33 49.56 48.85 48.86 1,389,398 -0.56(-1.13%)
May 05, 2014 48.23 49.52 48.08 49.42 1,631,051 +0.85(+1.75%)
May 02, 2014 48.87 49.29 48.50 48.57 1,010,912 -0.18(-0.37%)
May 01, 2014 48.59 49.73 48.53 48.75 1,059,067 +0.10(+0.21%)
Apr 30, 2014 48.33 48.82 47.90 48.65 1,325,130 +0.12(+0.25%)
Apr 29, 2014 48.35 48.78 47.83 48.53 1,301,403 +0.34(+0.71%)
Apr 28, 2014 48.72 48.94 47.45 48.19 1,633,889 -0.18(-0.37%)
Apr 25, 2014 49.57 49.61 48.11 48.37 2,653,606 -1.26(-2.54%)
Apr 24, 2014 50.48 50.67 49.45 49.63 1,587,583 -0.42(-0.84%)
Apr 23, 2014 50.67 50.68 49.90 50.05 1,290,710 -0.85(-1.67%)
Apr 22, 2014 50.94 51.23 50.54 50.90 1,442,159 -0.03(-0.06%)
Apr 21, 2014 50.85 51.22 50.43 50.93 2,074,255 +0.38(+0.75%)
Apr 17, 2014 50.40 50.55 50.55 50.55 2,074,300 -0.07(-0.14%)
Apr 16, 2014 50.50 50.82 49.67 50.62 1,556,552 +0.52(+1.04%)
Apr 15, 2014 49.90 50.41 48.89 50.10 1,620,958 +0.27(+0.54%)
Apr 14, 2014 49.77 50.47 49.27 49.83 2,115,522 +0.47(+0.95%)
Apr 11, 2014 49.52 49.96 49.18 49.36 2,278,601 -0.66(-1.32%)
Apr 10, 2014 51.87 52.00 49.77 50.02 2,479,082 -2.04(-3.92%)
Apr 09, 2014 50.26 52.12 50.21 52.06 2,601,026 +2.05(+4.10%)
Apr 08, 2014 49.91 50.55 49.42 50.01 2,175,903 +0.16(+0.32%)
Apr 07, 2014 50.28 50.90 49.49 49.85 2,724,308 -0.61(-1.21%)
Apr 04, 2014 51.78 51.81 49.82 50.46 3,010,603 -0.88(-1.71%)
Apr 03, 2014 53.14 53.28 51.23 51.34 2,134,499 -1.77(-3.33%)
Apr 02, 2014 53.67 53.79 53.01 53.11 2,481,250 -0.60(-1.12%)
Apr 01, 2014 53.21 53.93 53.16 53.71 3,373,563 +0.73(+1.38%)
Mar 31, 2014 52.25 53.67 52.15 52.98 5,110,678 +0.75(+1.44%)
Mar 28, 2014 55.22 55.35 51.80 52.23 7,074,943 -3.90(-6.95%)
Mar 27, 2014 55.94 56.65 54.80 56.13 2,837,626 +0.15(+0.27%)
Mar 26, 2014 57.72 58.57 55.92 55.98 2,661,661 -1.33(-2.32%)
Mar 25, 2014 57.58 58.73 56.93 57.31 1,359,501 +0.22(+0.39%)
Mar 24, 2014 57.57 58.61 56.39 57.09 1,841,635 -0.31(-0.54%)
Mar 21, 2014 58.98 59.04 57.38 57.40 2,001,032 -1.07(-1.83%)
Mar 20, 2014 58.19 58.72 57.50 58.47 2,047,259 +0.23(+0.39%)
Mar 19, 2014 59.06 59.34 58.10 58.24 1,848,657 -0.57(-0.97%)
Mar 18, 2014 58.60 59.08 58.37 58.81 1,888,354 +0.18(+0.31%)
Mar 17, 2014 57.96 59.22 57.86 58.63 980,445 +1.01(+1.75%)
Mar 14, 2014 57.45 58.17 57.25 57.62 1,005,437 +0.21(+0.37%)
Mar 13, 2014 59.34 59.34 56.85 57.41 1,569,284 -1.69(-2.86%)
Mar 12, 2014 58.45 59.11 57.92 59.10 924,791 +0.43(+0.73%)
Mar 11, 2014 60.01 60.03 58.45 58.67 883,564 -0.84(-1.41%)
Mar 10, 2014 60.36 60.60 59.08 59.51 953,188 -1.01(-1.67%)
Mar 07, 2014 61.03 61.15 59.85 60.52 1,228,424 -0.34(-0.56%)
Mar 06, 2014 60.81 61.45 60.45 60.86 1,348,032 +0.31(+0.51%)
Mar 05, 2014 60.48 60.81 60.26 60.55 1,017,475 +0.06(+0.10%)
Mar 04, 2014 59.16 60.70 59.16 60.49 1,469,903 +2.21(+3.79%)
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.