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 (%)
Feb 28, 2007 22.81 22.95 22.36 22.45 2,008,400 -0.40(-1.75%)
Feb 27, 2007 23.49 23.72 22.50 22.85 2,066,700 -0.94(-3.95%)
Feb 26, 2007 24.07 24.50 23.75 23.79 2,574,402 +0.19(+0.81%)
Feb 23, 2007 23.67 24.29 23.00 23.60 1,704,700 -0.05(-0.21%)
Feb 22, 2007 23.76 24.13 23.59 23.65 1,280,300 -0.30(-1.25%)
Feb 21, 2007 24.27 24.48 23.92 23.95 1,169,700 -0.44(-1.80%)
Feb 20, 2007 24.00 24.71 23.96 24.39 1,598,200 +0.39(+1.63%)
Feb 16, 2007 23.67 24.00 23.55 24.00 1,889,300 +0.19(+0.80%)
Feb 15, 2007 24.24 24.54 23.77 23.81 2,686,600 -0.42(-1.73%)
Feb 14, 2007 24.29 25.00 24.02 24.23 2,702,385 -0.04(-0.16%)
Feb 13, 2007 25.00 25.15 24.16 24.27 3,107,229 -0.31(-1.26%)
Feb 12, 2007 24.00 24.75 23.84 24.58 3,689,145 +0.58(+2.42%)
Feb 09, 2007 24.19 24.34 23.74 24.00 3,942,300 -0.10(-0.41%)
Feb 08, 2007 23.24 24.22 23.13 24.10 2,669,200 +0.75(+3.21%)
Feb 07, 2007 22.84 23.73 22.70 23.35 3,449,200 +0.52(+2.28%)
Feb 06, 2007 22.98 22.98 22.48 22.83 2,660,600 +0.29(+1.29%)
Feb 05, 2007 22.78 22.87 22.53 22.54 2,495,500 -0.14(-0.62%)
Feb 02, 2007 22.79 22.95 22.49 22.68 2,071,800 -0.12(-0.53%)
Feb 01, 2007 22.89 22.89 22.57 22.80 1,851,500 +0.07(+0.31%)
Jan 31, 2007 22.22 22.75 22.05 22.73 2,327,700 +0.01(+0.04%)
Jan 30, 2007 22.14 22.80 22.14 22.72 2,432,900 +0.52(+2.34%)
Jan 29, 2007 22.34 22.53 21.93 22.20 1,662,500 -0.04(-0.18%)
Jan 26, 2007 22.30 22.39 22.00 22.24 1,413,800 -0.01(-0.04%)
Jan 25, 2007 22.00 22.27 21.96 22.25 2,052,900 +0.20(+0.91%)
Jan 24, 2007 21.74 22.19 21.74 22.05 1,299,200 +0.32(+1.47%)
Jan 23, 2007 21.80 21.94 21.54 21.73 2,549,300 -0.06(-0.28%)
Jan 22, 2007 21.69 22.00 21.58 21.79 3,007,800 +0.10(+0.46%)
Jan 19, 2007 21.46 21.81 21.30 21.69 3,929,100 +0.73(+3.48%)
Jan 18, 2007 22.48 22.48 20.71 20.96 5,134,500 -1.52(-6.76%)
Jan 17, 2007 22.36 22.59 22.22 22.48 1,841,000 +0.30(+1.35%)
Jan 16, 2007 21.96 22.44 21.95 22.18 1,257,800 +0.02(+0.09%)
Jan 12, 2007 22.45 22.45 21.88 22.16 2,048,900 -0.21(-0.94%)
Jan 11, 2007 22.00 22.65 22.00 22.37 2,963,700 +0.26(+1.18%)
Jan 10, 2007 22.02 22.34 21.96 22.11 2,058,000 +0.00(+0.00%)
Jan 09, 2007 22.09 22.39 21.90 22.11 2,806,100 -0.23(-1.03%)
Jan 08, 2007 22.23 22.59 22.00 22.34 2,694,800 +0.10(+0.45%)
Jan 05, 2007 22.37 22.50 22.10 22.24 2,014,900 -0.43(-1.90%)
Jan 04, 2007 22.88 22.88 21.61 22.67 2,916,300 +0.50(+2.26%)
Jan 03, 2007 22.91 23.10 21.76 22.17 3,729,400 -0.83(-3.61%)
Dec 29, 2006 23.00 23.05 22.80 23.00 2,196,100 +0.04(+0.17%)
Dec 28, 2006 22.45 23.15 22.44 22.96 3,057,700 +0.26(+1.15%)
Dec 27, 2006 22.45 22.85 22.31 22.70 4,346,800 -0.09(-0.39%)
Dec 26, 2006 22.46 23.20 22.29 22.79 5,668,400 +0.33(+1.47%)
Dec 22, 2006 20.75 22.50 20.37 22.46 20,184,100 +4.50(+25.06%)
Dec 21, 2006 18.75 18.85 17.96 17.96 4,416,500 -0.78(-4.16%)
Dec 20, 2006 18.37 19.00 18.27 18.74 3,572,200 +0.37(+2.01%)
Dec 19, 2006 17.95 18.49 17.82 18.37 3,118,100 +0.43(+2.40%)
Dec 18, 2006 17.25 18.00 17.25 17.94 6,435,000 +0.32(+1.82%)
Dec 15, 2006 17.30 17.62 17.01 17.62 3,762,100 +0.32(+1.85%)
Dec 14, 2006 16.75 17.37 16.60 17.30 3,347,100 +0.72(+4.34%)
Dec 13, 2006 16.35 16.69 16.00 16.58 3,172,800 +0.14(+0.85%)
Dec 12, 2006 16.12 16.55 15.53 16.44 2,959,200 +0.22(+1.36%)
Dec 11, 2006 16.53 16.53 16.11 16.22 11,379,754 -0.29(-1.76%)
Dec 08, 2006 16.40 16.81 16.20 16.51 3,578,049 +0.05(+0.30%)
Dec 07, 2006 16.78 16.93 16.37 16.46 5,778,877 -0.36(-2.14%)
Dec 06, 2006 16.90 17.00 16.74 16.82 3,129,707 -0.22(-1.29%)
Dec 05, 2006 17.18 17.24 16.95 17.04 3,211,131 -0.09(-0.53%)
Dec 04, 2006 17.25 17.45 17.07 17.13 3,644,528 -0.05(-0.29%)
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.