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 30, 2011 45.24 46.07 45.00 45.90 2,024,301 +0.71(+1.57%)
Jun 29, 2011 45.82 45.82 44.87 45.19 2,359,359 -0.46(-1.01%)
Jun 28, 2011 45.30 45.73 45.01 45.65 1,798,671 +0.46(+1.02%)
Jun 27, 2011 44.80 45.83 44.69 45.19 2,456,431 +0.16(+0.36%)
Jun 24, 2011 45.31 45.49 44.70 45.03 2,541,459 -0.24(-0.53%)
Jun 23, 2011 45.74 46.48 44.40 45.27 10,098,379 +1.55(+3.55%)
Jun 22, 2011 43.37 44.31 42.80 43.72 3,570,705 -0.03(-0.07%)
Jun 21, 2011 42.05 43.89 41.99 43.75 2,863,773 +1.80(+4.29%)
Jun 20, 2011 41.92 42.21 41.80 41.95 2,544,417 +0.75(+1.82%)
Jun 17, 2011 41.63 42.01 40.99 41.20 2,705,293 +0.26(+0.64%)
Jun 16, 2011 41.38 41.53 40.27 40.94 2,333,426 -0.47(-1.13%)
Jun 15, 2011 41.71 42.34 41.39 41.41 1,474,226 -0.85(-2.01%)
Jun 14, 2011 42.12 42.60 41.97 42.26 1,488,249 +0.63(+1.51%)
Jun 13, 2011 41.49 41.96 41.30 41.63 1,706,325 +0.14(+0.34%)
Jun 10, 2011 42.20 42.40 41.44 41.49 1,609,307 -1.00(-2.35%)
Jun 09, 2011 41.92 42.59 41.64 42.49 1,354,077 +0.68(+1.63%)
Jun 08, 2011 42.18 42.59 41.57 41.81 1,924,633 -0.66(-1.55%)
Jun 07, 2011 42.56 42.98 42.08 42.47 1,957,547 +0.09(+0.21%)
Jun 06, 2011 42.77 42.95 42.25 42.38 1,880,234 +0.26(+0.62%)
Jun 03, 2011 43.03 42.81 42.02 42.12 1,759,713 -0.86(-2.00%)
May 24, 2011 44.08 44.23 42.94 42.98 2,797,338 -1.05(-2.38%)
May 23, 2011 44.92 44.92 43.86 44.03 1,981,749 -1.71(-3.74%)
May 20, 2011 45.62 46.09 45.21 45.74 1,443,881 +0.10(+0.22%)
May 19, 2011 45.70 45.85 45.08 45.64 948,897 +0.05(+0.11%)
May 18, 2011 45.21 45.79 44.83 45.59 1,038,341 +0.39(+0.86%)
May 17, 2011 45.35 45.40 44.57 45.20 1,413,906 -0.30(-0.66%)
May 16, 2011 46.64 46.68 45.44 45.50 1,938,770 -1.37(-2.92%)
May 13, 2011 47.35 47.79 46.77 46.87 1,459,207 -0.57(-1.20%)
May 12, 2011 46.13 47.55 45.80 47.44 1,689,869 +1.09(+2.35%)
May 11, 2011 46.87 47.26 46.09 46.35 1,599,653 -0.51(-1.09%)
May 10, 2011 46.25 47.04 46.05 46.86 1,114,671 +0.76(+1.65%)
May 09, 2011 45.96 46.20 45.58 46.10 893,404 +0.31(+0.68%)
May 06, 2011 46.20 46.67 45.38 45.79 1,765,405 +0.19(+0.42%)
May 05, 2011 45.52 47.35 44.59 45.60 2,242,013 -0.24(-0.52%)
May 04, 2011 47.00 47.12 45.31 45.84 3,013,943 -1.16(-2.47%)
May 03, 2011 47.12 47.27 46.23 47.00 2,506,744 -0.27(-0.57%)
May 02, 2011 47.25 47.31 47.17 47.27 2,444,354 -0.20(-0.42%)
Apr 29, 2011 46.80 47.55 46.44 47.47 1,445,919 +0.73(+1.56%)
Apr 28, 2011 46.52 46.95 46.26 46.74 1,013,331 +0.02(+0.04%)
Apr 27, 2011 46.69 46.73 45.73 46.72 1,049,843 +0.24(+0.52%)
Apr 26, 2011 47.30 47.56 46.19 46.48 1,773,313 -0.74(-1.57%)
Apr 25, 2011 47.62 47.66 47.02 47.22 839,937 -0.37(-0.78%)
Apr 21, 2011 48.08 48.38 47.27 47.59 1,845,332 -0.12(-0.25%)
Apr 20, 2011 46.55 48.15 46.43 47.71 3,789,417 +2.60(+5.76%)
Apr 19, 2011 45.18 45.37 44.55 45.11 1,422,028 -0.15(-0.33%)
Apr 18, 2011 45.28 45.39 44.34 45.26 1,690,524 -0.66(-1.44%)
Apr 15, 2011 45.45 46.04 45.11 45.92 1,822,028 +0.43(+0.95%)
Apr 14, 2011 45.16 45.63 44.65 45.49 2,040,315 -0.21(-0.46%)
Apr 13, 2011 45.01 46.03 44.96 45.70 2,200,342 +1.11(+2.49%)
Apr 12, 2011 44.53 45.14 44.21 44.59 2,096,186 -0.45(-1.00%)
Apr 11, 2011 45.10 45.59 44.66 45.04 1,463,655 -0.16(-0.35%)
Apr 08, 2011 45.56 45.57 44.79 45.20 1,377,984 +0.08(+0.18%)
Apr 07, 2011 45.11 45.84 44.59 45.12 1,663,896 -0.05(-0.11%)
Apr 06, 2011 46.49 46.59 44.77 45.17 2,722,807 -1.21(-2.61%)
Apr 05, 2011 46.80 46.84 46.11 46.38 2,589,598 -0.65(-1.38%)
Apr 04, 2011 46.31 47.20 46.27 47.03 3,286,176 +0.72(+1.55%)
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.