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 (%)
Jan 31, 2006 28.52 29.06 27.92 28.87 3,747,411 +0.21(+0.74%)
Jan 30, 2006 28.14 29.04 27.85 28.66 3,750,951 +0.40(+1.42%)
Jan 27, 2006 28.32 29.03 28.25 28.26 2,743,401 -0.06(-0.21%)
Jan 26, 2006 27.64 28.56 27.46 28.32 4,544,302 +1.01(+3.70%)
Jan 25, 2006 27.22 27.57 26.51 27.31 6,486,132 +0.11(+0.40%)
Jan 24, 2006 27.91 28.01 26.70 27.20 5,448,741 -0.72(-2.58%)
Jan 23, 2006 28.74 28.74 27.72 27.92 3,834,087 -0.67(-2.34%)
Jan 20, 2006 29.67 30.11 28.52 28.59 5,222,991 -0.65(-2.22%)
Jan 19, 2006 29.14 29.34 28.85 29.24 2,027,418 +0.34(+1.18%)
Jan 18, 2006 28.27 29.06 28.27 28.90 3,306,016 -0.37(-1.26%)
Jan 17, 2006 28.25 29.28 28.14 29.27 5,289,173 +0.43(+1.49%)
Jan 13, 2006 29.37 29.44 28.43 28.84 14,390,702 -1.05(-3.51%)
Jan 12, 2006 30.66 30.80 29.77 29.89 3,242,600 -0.93(-3.02%)
Jan 11, 2006 30.45 31.05 30.08 30.82 3,150,775 +0.35(+1.15%)
Jan 10, 2006 29.40 30.97 29.40 30.47 4,797,002 +0.85(+2.87%)
Jan 09, 2006 30.26 30.26 29.36 29.62 4,514,427 -0.46(-1.53%)
Jan 06, 2006 29.41 30.08 29.15 30.08 4,327,941 +1.03(+3.55%)
Jan 05, 2006 28.80 29.79 28.80 29.05 5,825,230 +0.25(+0.87%)
Jan 04, 2006 27.98 28.83 27.80 28.80 4,661,592 +0.75(+2.67%)
Jan 03, 2006 27.15 28.15 27.12 28.05 4,985,384 +0.79(+2.90%)
Dec 30, 2005 27.64 27.85 27.22 27.26 2,572,901 -0.63(-2.26%)
Dec 29, 2005 28.25 28.48 27.78 27.89 2,069,607 -0.33(-1.17%)
Dec 28, 2005 28.18 28.65 28.01 28.22 3,825,300 +0.03(+0.11%)
Dec 27, 2005 28.00 28.28 27.84 28.19 4,079,200 +0.21(+0.75%)
Dec 23, 2005 28.28 28.29 27.68 27.98 4,118,889 +0.18(+0.65%)
Dec 22, 2005 27.38 28.10 26.77 27.80 12,950,472 +1.24(+4.67%)
Dec 21, 2005 25.73 26.60 25.50 26.56 7,825,871 +0.83(+3.23%)
Dec 20, 2005 26.34 26.50 25.66 25.73 3,706,981 -0.30(-1.15%)
Dec 19, 2005 26.20 26.25 25.75 26.03 4,253,332 -0.27(-1.03%)
Dec 16, 2005 26.19 26.32 25.80 26.30 9,177,559 +0.22(+0.84%)
Dec 15, 2005 25.87 26.20 25.43 26.08 3,272,441 +0.31(+1.20%)
Dec 14, 2005 24.85 25.98 24.85 25.77 7,076,400 +1.43(+5.88%)
Dec 13, 2005 24.21 24.56 24.04 24.34 2,035,766 +0.01(+0.04%)
Dec 12, 2005 25.00 25.01 24.23 24.33 2,881,958 -0.36(-1.46%)
Dec 09, 2005 25.22 25.59 24.68 24.69 2,471,948 -0.61(-2.41%)
Dec 08, 2005 25.40 25.42 24.85 25.30 1,859,262 -0.12(-0.47%)
Dec 07, 2005 25.96 25.96 25.29 25.42 2,414,412 -0.29(-1.13%)
Dec 06, 2005 25.27 25.73 25.20 25.71 3,423,861 +0.76(+3.05%)
Dec 05, 2005 25.11 25.16 24.84 24.95 2,416,242 -0.21(-0.83%)
Dec 02, 2005 24.39 25.66 24.30 25.16 4,236,513 +0.85(+3.50%)
Dec 01, 2005 23.75 24.54 23.74 24.31 3,090,856 +0.74(+3.14%)
Nov 30, 2005 23.06 23.57 22.81 23.57 1,550,145 +0.62(+2.70%)
Nov 29, 2005 23.15 23.41 22.85 22.95 2,123,977 -0.20(-0.86%)
Nov 28, 2005 23.79 23.79 23.10 23.15 1,008,079 -0.58(-2.44%)
Nov 25, 2005 23.75 23.80 23.51 23.73 407,481 -0.05(-0.21%)
Nov 23, 2005 23.50 24.04 23.40 23.78 1,394,288 +0.28(+1.19%)
Nov 22, 2005 23.30 23.77 23.30 23.50 2,043,157 -0.04(-0.17%)
Nov 21, 2005 22.85 23.54 22.55 23.54 1,764,459 +0.60(+2.62%)
Nov 18, 2005 23.08 23.25 22.78 22.94 1,727,229 -0.10(-0.43%)
Nov 17, 2005 22.25 23.12 22.12 23.04 4,047,112 +0.51(+2.26%)
Nov 16, 2005 22.79 22.87 22.41 22.53 2,842,940 -0.46(-2.00%)
Nov 15, 2005 23.18 23.20 22.35 22.99 6,151,323 -1.37(-5.62%)
Nov 14, 2005 24.46 24.65 24.27 24.36 1,407,675 -0.13(-0.53%)
Nov 11, 2005 24.35 24.61 24.23 24.49 1,368,219 +0.28(+1.16%)
Nov 10, 2005 23.86 24.30 23.85 24.21 1,656,906 +0.19(+0.79%)
Nov 09, 2005 23.71 24.44 23.44 24.02 3,704,506 +0.19(+0.80%)
Nov 08, 2005 24.65 24.68 23.77 23.83 3,600,104 -0.93(-3.76%)
Nov 07, 2005 24.95 25.00 24.54 24.76 1,577,203 +0.09(+0.36%)
Nov 04, 2005 24.20 24.90 24.10 24.67 2,881,345 +0.02(+0.08%)
Nov 03, 2005 24.06 24.70 24.00 24.65 3,762,996 +0.64(+2.67%)
Nov 02, 2005 23.92 24.09 23.62 24.01 3,927,616 +0.13(+0.54%)
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.