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 (%)
Oct 30, 2009 26.65 26.75 25.78 25.81 1,704,526 -0.84(-3.15%)
Oct 29, 2009 26.09 26.77 25.99 26.65 1,529,193 +0.60(+2.30%)
Oct 28, 2009 27.18 27.18 25.95 26.05 2,089,473 -1.19(-4.37%)
Oct 27, 2009 27.74 27.89 26.87 27.24 2,121,866 -0.46(-1.66%)
Oct 26, 2009 27.81 28.60 27.57 27.70 2,668,010 +0.21(+0.76%)
Oct 23, 2009 27.57 27.63 27.32 27.49 2,516,053 -0.26(-0.94%)
Oct 22, 2009 27.36 27.79 27.22 27.75 2,488,031 +0.31(+1.13%)
Oct 21, 2009 27.70 28.00 27.38 27.44 1,656,611 -0.31(-1.12%)
Oct 20, 2009 27.74 27.86 27.58 27.75 2,012,531 -0.71(-2.49%)
Oct 19, 2009 28.61 28.87 28.06 28.46 1,643,205 -0.17(-0.59%)
Oct 16, 2009 28.65 28.74 28.18 28.63 2,149,560 -0.21(-0.73%)
Oct 15, 2009 28.42 28.94 28.36 28.84 2,306,367 +0.20(+0.70%)
Oct 14, 2009 28.27 28.64 27.90 28.64 3,335,602 +0.62(+2.21%)
Oct 13, 2009 27.93 28.11 27.65 28.02 2,022,204 +0.16(+0.57%)
Oct 12, 2009 28.32 28.42 27.53 27.86 1,599,167 -0.30(-1.07%)
Oct 09, 2009 27.50 28.21 27.50 28.16 2,164,712 +0.56(+2.03%)
Oct 08, 2009 27.98 27.98 27.53 27.60 1,852,876 -0.31(-1.11%)
Oct 07, 2009 27.96 27.96 27.47 27.91 1,319,059 -0.05(-0.18%)
Oct 06, 2009 27.87 28.07 27.30 27.96 2,545,874 +0.34(+1.23%)
Oct 05, 2009 26.95 27.71 26.70 27.62 3,404,903 +0.89(+3.33%)
Oct 02, 2009 26.61 27.25 26.52 26.73 3,994,868 -0.24(-0.89%)
Oct 01, 2009 27.60 28.38 26.91 26.97 6,175,100 -0.67(-2.42%)
Sep 30, 2009 27.94 27.99 27.28 27.64 3,923,114 -0.10(-0.36%)
Sep 29, 2009 27.75 27.99 27.48 27.74 3,207,767 -0.18(-0.64%)
Sep 28, 2009 27.75 27.99 27.38 27.92 3,732,805 +0.12(+0.43%)
Sep 25, 2009 27.62 28.30 27.43 27.80 3,616,519 -0.15(-0.54%)
Sep 24, 2009 27.06 28.68 27.06 27.95 12,485,041 +3.07(+12.34%)
Sep 23, 2009 25.57 25.70 24.78 24.88 3,303,707 -0.52(-2.05%)
Sep 22, 2009 25.82 25.95 25.12 25.40 2,560,325 -0.32(-1.24%)
Sep 21, 2009 25.74 26.32 25.57 25.72 1,793,654 -0.12(-0.46%)
Sep 18, 2009 25.55 26.06 25.38 25.84 2,582,432 +0.38(+1.49%)
Sep 17, 2009 25.04 25.59 24.92 25.46 1,925,329 +0.64(+2.58%)
Sep 16, 2009 25.03 25.29 24.73 24.82 1,810,089 -0.16(-0.64%)
Sep 15, 2009 25.35 25.38 24.80 24.98 2,210,535 -0.37(-1.46%)
Sep 14, 2009 25.10 25.39 25.06 25.35 1,505,206 -0.04(-0.16%)
Sep 11, 2009 25.42 25.65 25.13 25.39 1,751,690 -0.09(-0.35%)
Sep 10, 2009 24.85 25.64 24.84 25.48 2,746,541 +0.51(+2.04%)
Sep 09, 2009 24.82 25.00 24.65 24.97 2,898,243 +0.14(+0.56%)
Sep 08, 2009 24.30 24.89 24.26 24.83 3,792,217 +1.20(+5.08%)
Sep 04, 2009 23.10 23.89 23.07 23.63 3,200,918 +0.52(+2.25%)
Sep 03, 2009 22.78 23.13 22.52 23.11 2,029,910 +0.35(+1.54%)
Sep 02, 2009 22.67 22.84 22.19 22.76 2,093,503 +0.16(+0.71%)
Sep 01, 2009 22.90 23.25 22.25 22.60 2,384,706 -0.36(-1.57%)
Aug 31, 2009 22.70 23.23 22.52 22.96 2,155,020 +0.06(+0.26%)
Aug 28, 2009 22.84 23.25 22.59 22.90 1,896,545 +0.21(+0.93%)
Aug 27, 2009 22.41 22.69 22.25 22.69 1,194,037 +0.27(+1.20%)
Aug 26, 2009 22.35 22.58 22.15 22.42 1,178,684 +0.05(+0.22%)
Aug 25, 2009 22.45 22.52 22.09 22.37 1,178,883 +0.10(+0.45%)
Aug 24, 2009 22.35 22.44 22.05 22.27 1,045,028 -0.01(-0.04%)
Aug 21, 2009 22.12 22.55 21.84 22.28 1,327,853 +0.34(+1.55%)
Aug 20, 2009 21.26 21.98 21.11 21.94 2,235,443 +0.71(+3.34%)
Aug 19, 2009 20.67 21.33 20.58 21.23 1,613,977 +0.39(+1.87%)
Aug 18, 2009 20.99 21.08 20.76 20.84 1,417,243 -0.29(-1.37%)
Aug 17, 2009 21.14 21.39 20.85 21.13 1,413,432 -0.49(-2.27%)
Aug 14, 2009 22.23 22.31 21.51 21.62 1,727,574 -0.75(-3.35%)
Aug 13, 2009 22.30 22.50 22.03 22.37 1,270,217 +0.19(+0.86%)
Aug 12, 2009 21.57 22.42 21.54 22.18 1,943,655 +0.58(+2.69%)
Aug 11, 2009 21.99 22.11 21.58 21.60 1,472,064 -0.43(-1.95%)
Aug 10, 2009 21.79 22.07 21.65 22.03 1,679,539 +0.19(+0.87%)
Aug 07, 2009 22.18 22.30 21.72 21.84 1,778,366 -0.09(-0.40%)
Aug 06, 2009 22.37 22.50 21.78 21.93 1,938,834 -0.35(-1.58%)
Aug 05, 2009 22.29 22.51 21.93 22.28 1,822,429 +0.00(+0.00%)
Aug 04, 2009 22.14 22.37 22.05 22.28 2,534,512 +0.02(+0.09%)
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.