Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.