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 (%)
Sep 30, 2011 43.16 43.70 42.23 42.26 3,544,410 -1.67(-3.80%)
Sep 29, 2011 44.42 44.80 42.75 43.93 3,628,957 +0.28(+0.64%)
Sep 28, 2011 44.70 45.07 43.21 43.65 4,438,561 -1.07(-2.39%)
Sep 27, 2011 44.00 44.99 43.00 44.72 4,240,967 +1.23(+2.83%)
Sep 26, 2011 42.72 43.56 41.52 43.49 3,471,792 +1.17(+2.76%)
Sep 23, 2011 41.27 42.56 40.91 42.32 3,283,837 +0.83(+2.00%)
Sep 22, 2011 42.18 42.55 40.32 41.49 8,954,599 +1.20(+2.98%)
Sep 21, 2011 41.04 41.38 40.25 40.29 4,083,848 +0.20(+0.50%)
Sep 20, 2011 41.14 41.68 39.95 40.09 2,332,970 -0.85(-2.08%)
Sep 19, 2011 40.45 41.17 39.77 40.94 2,277,860 -0.27(-0.66%)
Sep 16, 2011 41.47 41.56 40.59 41.21 2,180,434 -0.03(-0.07%)
Sep 15, 2011 40.30 41.34 40.26 41.24 2,758,491 +1.56(+3.93%)
Sep 14, 2011 39.00 40.40 38.42 39.68 2,025,064 +0.84(+2.16%)
Sep 13, 2011 38.11 38.96 37.89 38.84 2,190,811 +0.83(+2.18%)
Sep 12, 2011 36.64 38.03 36.61 38.01 2,186,944 +0.78(+2.10%)
Sep 09, 2011 37.76 38.33 36.71 37.23 2,096,945 -1.05(-2.74%)
Sep 08, 2011 38.48 39.10 38.16 38.28 1,843,318 -0.32(-0.83%)
Sep 07, 2011 37.69 38.60 37.49 38.60 1,739,577 +1.65(+4.47%)
Sep 06, 2011 35.92 37.02 35.65 36.95 1,843,029 -0.32(-0.86%)
Sep 02, 2011 37.57 37.76 36.91 37.27 1,932,612 -1.23(-3.19%)
Sep 01, 2011 39.53 39.97 38.25 38.50 2,525,363 -1.04(-2.63%)
Aug 31, 2011 38.41 39.69 38.28 39.54 4,091,172 +1.68(+4.44%)
Aug 30, 2011 36.93 38.08 36.70 37.86 2,183,417 +0.67(+1.80%)
Aug 29, 2011 36.35 37.24 36.22 37.19 1,577,311 +1.29(+3.59%)
Aug 26, 2011 34.29 36.08 34.06 35.90 2,153,198 +1.41(+4.09%)
Aug 25, 2011 35.56 35.57 34.34 34.49 1,994,945 -0.95(-2.68%)
Aug 24, 2011 34.58 35.48 34.16 35.44 3,711,863 +0.63(+1.81%)
Aug 23, 2011 32.56 34.88 32.27 34.81 4,512,540 +2.55(+7.90%)
Aug 22, 2011 32.77 33.20 32.17 32.26 3,949,995 +0.39(+1.22%)
Aug 19, 2011 33.02 33.89 31.77 31.87 5,738,835 -1.46(-4.38%)
Aug 18, 2011 35.44 35.45 32.95 33.33 5,761,615 -3.25(-8.88%)
Aug 17, 2011 37.97 38.19 36.23 36.58 2,875,687 -1.22(-3.23%)
Aug 16, 2011 38.16 38.19 37.23 37.80 2,435,971 -0.82(-2.12%)
Aug 15, 2011 37.73 38.64 37.51 38.62 2,409,243 +1.20(+3.21%)
Aug 12, 2011 37.97 38.08 37.06 37.42 3,663,012 -0.26(-0.69%)
Aug 11, 2011 35.66 38.18 35.18 37.68 4,331,385 +2.36(+6.68%)
Aug 10, 2011 35.66 36.86 35.22 35.32 4,439,710 -1.38(-3.76%)
Aug 09, 2011 36.62 36.82 34.03 36.70 5,387,262 +1.74(+4.98%)
Aug 08, 2011 36.62 37.12 34.94 34.96 4,665,498 -2.79(-7.39%)
Aug 05, 2011 38.96 39.20 36.67 37.75 4,654,011 -0.88(-2.28%)
Aug 04, 2011 40.01 40.05 38.58 38.63 3,309,114 -1.89(-4.66%)
Aug 03, 2011 40.28 40.88 39.42 40.52 2,913,852 +0.27(+0.67%)
Aug 02, 2011 40.86 41.33 40.07 40.25 3,750,650 -1.04(-2.52%)
Aug 01, 2011 42.59 42.81 40.64 41.29 3,181,102 -0.79(-1.88%)
Jul 29, 2011 42.12 42.69 41.54 42.08 1,747,945 -0.58(-1.36%)
Jul 28, 2011 42.57 43.11 42.12 42.66 1,702,369 +0.06(+0.14%)
Jul 27, 2011 43.87 43.87 42.40 42.60 2,713,465 -1.62(-3.66%)
Jul 26, 2011 44.00 44.65 43.69 44.22 1,897,692 +0.27(+0.61%)
Jul 25, 2011 44.00 44.46 43.85 43.95 1,645,613 -0.60(-1.35%)
Jul 22, 2011 44.64 44.84 44.45 44.55 2,363,958 +0.73(+1.67%)
Jul 21, 2011 43.90 44.22 43.26 43.82 2,613,711 +0.12(+0.27%)
Jul 20, 2011 44.52 44.52 43.55 43.70 1,700,717 -0.77(-1.73%)
Jul 19, 2011 43.06 44.71 43.04 44.47 3,028,262 +1.42(+3.30%)
Jul 18, 2011 43.25 43.28 42.23 43.05 2,007,853 -0.25(-0.58%)
Jul 15, 2011 43.06 43.32 42.29 43.30 3,792,165 +0.62(+1.45%)
Jul 14, 2011 43.92 44.39 42.30 42.68 2,960,692 -1.19(-2.71%)
Jul 13, 2011 44.24 44.77 43.72 43.87 1,703,534 +0.09(+0.21%)
Jul 12, 2011 45.39 45.39 43.75 43.78 2,014,657 -1.53(-3.38%)
Jul 11, 2011 45.86 46.19 45.09 45.31 1,940,196 -1.20(-2.58%)
Jul 08, 2011 46.15 46.55 45.94 46.51 1,005,851 -0.16(-0.34%)
Jul 07, 2011 46.91 47.10 46.52 46.67 1,215,849 +0.18(+0.39%)
Jul 06, 2011 46.17 46.58 45.89 46.49 1,409,366 +0.43(+0.93%)
Jul 05, 2011 46.29 46.46 45.79 46.06 1,879,322 -0.34(-0.73%)
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.