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 (%)
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%)
Apr 01, 2011 45.86 46.43 45.41 46.31 2,893,603 +0.92(+2.03%)
Mar 31, 2011 45.94 46.05 45.17 45.39 2,065,434 -0.71(-1.54%)
Mar 30, 2011 47.10 47.26 45.53 46.10 2,576,069 -0.81(-1.73%)
Mar 29, 2011 45.89 47.00 45.79 46.91 2,266,827 +0.82(+1.78%)
Mar 28, 2011 46.41 46.82 45.72 46.09 3,540,893 -0.25(-0.54%)
Mar 25, 2011 47.29 47.68 46.14 46.34 4,227,377 -0.92(-1.95%)
Mar 24, 2011 45.33 47.88 44.76 47.26 18,029,602 +7.29(+18.24%)
Mar 23, 2011 39.17 40.25 38.75 39.97 2,853,646 +0.41(+1.04%)
Mar 22, 2011 39.84 39.84 39.02 39.56 1,920,315 -0.25(-0.63%)
Mar 21, 2011 39.90 39.94 39.49 39.81 1,776,287 +0.70(+1.79%)
Mar 18, 2011 39.94 40.21 38.90 39.11 2,733,245 -0.18(-0.46%)
Mar 17, 2011 40.35 40.35 39.24 39.29 2,067,595 -0.29(-0.73%)
Mar 16, 2011 39.88 40.77 39.49 39.58 2,124,562 -0.53(-1.32%)
Mar 15, 2011 39.77 40.34 39.71 40.11 2,180,481 -0.10(-0.25%)
Mar 14, 2011 40.59 41.17 39.93 40.21 1,311,308 -0.85(-2.07%)
Mar 11, 2011 40.04 41.17 39.98 41.06 1,087,404 +0.71(+1.76%)
Mar 10, 2011 40.71 40.92 39.96 40.35 1,451,403 -0.99(-2.39%)
Mar 09, 2011 41.10 41.60 40.78 41.34 1,408,694 +0.04(+0.10%)
Mar 08, 2011 40.42 41.60 40.23 41.30 2,014,966 +0.95(+2.35%)
Mar 07, 2011 41.31 41.36 39.81 40.35 1,515,073 -0.61(-1.49%)
Mar 04, 2011 41.75 41.98 40.80 40.96 1,536,770 -0.90(-2.15%)
Mar 03, 2011 41.19 41.91 40.98 41.86 1,576,908 +1.15(+2.82%)
Mar 02, 2011 40.21 41.02 40.13 40.71 1,252,941 +0.36(+0.89%)
Mar 01, 2011 41.43 41.59 40.12 40.35 1,738,437 -0.93(-2.25%)
Feb 28, 2011 41.50 41.55 40.68 41.28 1,858,972 -0.06(-0.15%)
Feb 25, 2011 41.01 41.67 40.72 41.34 2,066,060 +0.75(+1.85%)
Feb 24, 2011 39.74 41.12 39.42 40.59 6,254,869 +0.01(+0.02%)
Feb 23, 2011 42.94 43.15 40.56 40.58 4,959,564 -2.45(-5.69%)
Feb 22, 2011 44.75 44.81 42.86 43.03 1,894,734 -2.40(-5.28%)
Feb 18, 2011 45.64 45.81 45.20 45.43 1,647,995 -0.15(-0.33%)
Feb 17, 2011 45.52 45.89 45.17 45.58 1,113,563 -0.08(-0.18%)
Feb 16, 2011 45.52 45.77 45.13 45.66 1,206,929 +0.37(+0.82%)
Feb 15, 2011 45.27 45.55 45.13 45.29 1,266,309 -0.27(-0.59%)
Feb 14, 2011 44.77 45.62 44.70 45.56 1,330,542 +0.68(+1.52%)
Feb 11, 2011 44.44 45.36 44.27 44.88 1,466,255 +0.16(+0.36%)
Feb 10, 2011 44.03 45.00 43.84 44.72 1,468,142 +0.33(+0.74%)
Feb 09, 2011 44.46 44.75 44.15 44.39 1,827,006 -0.07(-0.16%)
Feb 08, 2011 44.03 44.89 43.75 44.46 2,289,097 +0.35(+0.79%)
Feb 07, 2011 43.59 44.54 43.49 44.11 1,629,535 +0.54(+1.24%)
Feb 04, 2011 43.02 43.73 42.70 43.57 2,164,558 +0.50(+1.16%)
Feb 03, 2011 42.65 43.26 42.28 43.07 2,756,098 +0.49(+1.15%)
Feb 02, 2011 41.68 42.79 41.58 42.58 2,653,034 +0.59(+1.41%)
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.