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 (%)
Jul 31, 2012 53.85 54.48 53.33 53.66 1,274,998 -0.10(-0.19%)
Jul 30, 2012 55.63 55.81 53.41 53.76 1,712,092 -2.05(-3.67%)
Jul 27, 2012 53.51 56.60 53.39 55.81 2,144,306 +2.84(+5.36%)
Jul 26, 2012 52.98 54.50 52.11 52.97 2,144,337 +1.14(+2.20%)
Jul 25, 2012 51.76 52.61 51.36 51.83 920,828 +0.35(+0.68%)
Jul 24, 2012 52.63 52.76 51.08 51.48 2,001,357 -1.16(-2.20%)
Jul 23, 2012 52.58 52.89 51.27 52.64 1,221,038 -1.08(-2.01%)
Jul 20, 2012 55.05 55.05 53.66 53.72 1,778,790 -1.89(-3.40%)
Jul 19, 2012 54.24 55.75 54.22 55.61 2,641,367 +1.65(+3.06%)
Jul 18, 2012 52.35 54.38 51.90 53.96 2,362,018 +2.29(+4.43%)
Jul 17, 2012 52.30 52.53 50.81 51.67 1,469,967 -0.30(-0.58%)
Jul 16, 2012 52.17 52.53 51.78 51.97 1,934,882 -0.51(-0.97%)
Jul 13, 2012 50.68 52.51 50.36 52.48 1,702,066 +2.00(+3.96%)
Jul 12, 2012 50.55 50.80 49.51 50.48 2,624,350 -0.88(-1.71%)
Jul 11, 2012 51.06 51.91 50.92 51.36 2,198,229 +0.16(+0.31%)
Jul 10, 2012 51.52 52.03 50.96 51.20 2,699,349 +0.04(+0.08%)
Jul 09, 2012 53.04 53.51 51.01 51.16 3,270,056 -1.78(-3.36%)
Jul 06, 2012 55.10 55.54 52.38 52.94 2,872,859 -3.73(-6.58%)
Jul 05, 2012 56.21 57.10 56.00 56.67 1,258,547 +0.00(+0.00%)
Jul 03, 2012 55.82 57.02 55.71 56.67 636,062 +0.83(+1.49%)
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.