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 (%)
Nov 30, 2012 49.61 50.17 49.05 49.40 1,393,948 -0.31(-0.62%)
Nov 29, 2012 49.40 50.08 49.26 49.71 1,351,629 +0.69(+1.41%)
Nov 28, 2012 48.32 49.08 47.80 49.02 1,049,230 +0.51(+1.05%)
Nov 27, 2012 49.52 49.52 48.10 48.51 2,506,521 -1.20(-2.41%)
Nov 26, 2012 49.45 49.73 49.32 49.71 1,129,738 -0.03(-0.06%)
Nov 23, 2012 49.45 50.00 49.15 49.74 579,683 +0.68(+1.39%)
Nov 21, 2012 48.27 49.66 48.24 49.06 1,628,127 +0.89(+1.85%)
Nov 20, 2012 48.74 49.05 47.77 48.17 1,093,716 -0.73(-1.49%)
Nov 19, 2012 49.01 49.21 48.18 48.90 1,493,675 +0.45(+0.93%)
Nov 16, 2012 47.88 48.61 47.66 48.45 2,130,318 +0.72(+1.51%)
Nov 15, 2012 47.81 47.87 47.08 47.73 1,498,599 -0.03(-0.06%)
Nov 14, 2012 47.90 48.44 47.65 47.76 1,771,594 +0.35(+0.74%)
Nov 13, 2012 47.28 47.74 46.76 47.41 1,727,283 -0.12(-0.25%)
Nov 12, 2012 48.50 48.50 47.45 47.53 1,164,700 -0.81(-1.68%)
Nov 09, 2012 48.23 48.95 48.15 48.34 1,392,442 +0.01(+0.02%)
Nov 08, 2012 48.68 49.52 48.20 48.33 2,012,379 -0.32(-0.66%)
Nov 07, 2012 49.41 49.85 48.65 48.65 1,925,533 -1.78(-3.53%)
Nov 06, 2012 50.04 50.60 49.84 50.43 1,417,629 +0.32(+0.64%)
Nov 05, 2012 50.44 50.46 49.72 50.11 1,454,962 -0.53(-1.05%)
Nov 02, 2012 51.12 51.48 50.59 50.64 1,813,936 -0.23(-0.45%)
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.