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 (%)
Oct 31, 2013 43.37 43.82 43.22 43.27 1,212,804 -0.12(-0.28%)
Oct 30, 2013 44.04 44.12 43.26 43.39 1,297,287 -0.68(-1.54%)
Oct 29, 2013 43.96 44.49 43.77 44.07 1,248,350 +0.48(+1.10%)
Oct 28, 2013 43.36 43.62 42.96 43.59 1,452,142 +0.19(+0.44%)
Oct 25, 2013 43.87 44.00 43.23 43.40 2,247,729 -0.35(-0.80%)
Oct 24, 2013 42.43 43.86 42.35 43.75 2,471,637 +1.40(+3.31%)
Oct 23, 2013 42.73 42.89 42.14 42.35 1,540,289 -0.56(-1.31%)
Oct 22, 2013 42.91 43.18 42.34 42.91 2,424,404 +0.32(+0.75%)
Oct 21, 2013 43.31 43.74 42.50 42.59 2,260,697 -0.70(-1.62%)
Oct 18, 2013 43.60 43.75 43.29 43.29 2,235,722 -0.24(-0.55%)
Oct 17, 2013 43.25 43.67 43.05 43.53 2,014,082 -0.07(-0.16%)
Oct 16, 2013 42.87 43.62 42.67 43.60 3,153,316 +0.99(+2.32%)
Oct 15, 2013 42.73 43.12 42.19 42.61 3,957,359 -0.23(-0.54%)
Oct 14, 2013 42.62 42.95 41.89 42.84 2,349,358 +0.02(+0.05%)
Oct 11, 2013 42.90 43.24 42.67 42.82 2,383,336 -0.05(-0.12%)
Oct 10, 2013 43.10 43.40 42.35 42.87 3,418,764 -0.23(-0.53%)
Oct 09, 2013 43.48 43.75 42.89 43.10 2,529,388 -0.20(-0.46%)
Oct 08, 2013 44.97 45.13 43.05 43.30 3,864,127 -2.15(-4.73%)
Oct 07, 2013 44.61 45.71 44.53 45.45 1,977,247 +0.40(+0.89%)
Oct 04, 2013 44.92 45.30 44.71 45.05 1,088,361 +0.14(+0.31%)
Oct 03, 2013 45.24 45.35 44.31 44.91 3,211,232 -0.36(-0.80%)
Oct 02, 2013 45.33 45.77 45.09 45.27 2,476,872 -0.47(-1.03%)
Oct 01, 2013 46.14 46.45 45.63 45.74 2,202,419 -0.40(-0.87%)
Sep 30, 2013 45.55 46.24 45.33 46.14 2,435,531 +0.19(+0.41%)
Sep 27, 2013 46.37 46.49 45.85 45.95 1,802,912 -0.67(-1.44%)
Sep 26, 2013 46.99 47.18 46.20 46.62 2,961,946 -0.27(-0.58%)
Sep 25, 2013 46.88 47.28 46.49 46.89 4,143,841 +0.16(+0.34%)
Sep 24, 2013 47.75 47.91 46.21 46.73 13,348,768 -6.20(-11.71%)
Sep 23, 2013 53.30 53.41 52.00 52.93 2,717,613 -0.29(-0.54%)
Sep 20, 2013 53.82 54.00 53.04 53.22 1,404,172 -0.37(-0.69%)
Sep 19, 2013 53.98 54.38 53.36 53.59 1,165,889 +0.01(+0.02%)
Sep 18, 2013 52.72 53.70 52.57 53.58 948,307 +1.01(+1.92%)
Sep 17, 2013 53.11 53.20 52.42 52.57 854,026 -0.45(-0.85%)
Sep 16, 2013 52.93 53.23 52.64 53.02 968,698 +0.59(+1.13%)
Sep 13, 2013 52.77 52.79 51.73 52.43 978,926 -0.42(-0.79%)
Sep 12, 2013 53.35 53.54 52.76 52.85 658,377 -0.62(-1.16%)
Sep 11, 2013 52.76 53.91 52.71 53.47 1,600,613 +0.63(+1.19%)
Sep 10, 2013 52.42 52.84 52.10 52.84 761,072 +0.65(+1.25%)
Sep 09, 2013 51.26 52.25 51.10 52.19 998,039 +1.13(+2.21%)
Sep 06, 2013 50.97 51.31 50.29 51.06 882,501 +0.20(+0.39%)
Sep 05, 2013 51.08 51.42 50.79 50.86 559,807 -0.29(-0.57%)
Sep 04, 2013 50.93 51.23 50.27 51.15 704,703 +0.30(+0.59%)
Sep 03, 2013 51.00 51.47 50.51 50.85 567,414 +0.33(+0.65%)
Aug 30, 2013 51.23 51.33 50.36 50.52 870,478 -0.33(-0.65%)
Aug 29, 2013 50.17 51.18 50.02 50.85 730,601 +0.53(+1.05%)
Aug 28, 2013 50.12 50.67 50.03 50.32 647,263 +0.15(+0.30%)
Aug 27, 2013 51.09 51.15 50.14 50.17 873,939 -1.53(-2.96%)
Aug 26, 2013 51.52 52.23 51.43 51.70 655,093 +0.13(+0.25%)
Aug 23, 2013 52.28 52.39 51.53 51.57 919,398 -0.39(-0.75%)
Aug 22, 2013 51.19 52.20 51.16 51.96 703,105 +0.86(+1.68%)
Aug 21, 2013 51.21 51.69 51.00 51.10 1,528,627 -0.22(-0.43%)
Aug 20, 2013 51.25 51.98 50.92 51.32 1,024,700 +0.07(+0.14%)
Aug 19, 2013 51.49 52.00 51.07 51.25 1,262,272 -0.26(-0.50%)
Aug 16, 2013 51.78 52.28 51.39 51.51 1,253,590 -0.46(-0.89%)
Aug 15, 2013 52.45 52.46 51.28 51.97 1,261,694 -1.11(-2.09%)
Aug 14, 2013 53.43 53.54 52.98 53.08 1,323,441 -0.44(-0.82%)
Aug 13, 2013 52.37 53.72 51.90 53.52 1,365,929 +1.24(+2.37%)
Aug 12, 2013 52.10 52.98 52.02 52.28 1,136,739 -0.18(-0.34%)
Aug 09, 2013 52.03 52.87 52.01 52.46 1,028,599 +0.42(+0.81%)
Aug 08, 2013 51.60 52.26 51.39 52.04 873,095 +0.79(+1.54%)
Aug 07, 2013 51.52 51.67 50.56 51.25 1,060,289 -0.41(-0.79%)
Aug 06, 2013 52.03 52.30 51.59 51.66 828,737 -0.58(-1.11%)
Aug 05, 2013 52.31 52.54 52.05 52.24 916,158 -0.20(-0.38%)
Aug 02, 2013 52.37 52.58 52.02 52.44 841,285 -0.04(-0.08%)
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.