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 (%)
Dec 31, 2013 56.18 56.04 56.04 56.04 1,596,800 -0.03(-0.05%)
Dec 30, 2013 56.24 56.26 55.66 56.07 1,127,018 -0.17(-0.30%)
Dec 27, 2013 55.95 56.65 55.88 56.24 1,116,610 +0.37(+0.66%)
Dec 26, 2013 56.00 56.15 55.16 55.87 1,605,725 -0.11(-0.20%)
Dec 24, 2013 55.86 56.23 55.62 55.98 866,024 -0.09(-0.16%)
Dec 23, 2013 56.10 56.98 55.63 56.07 3,183,698 -0.03(-0.05%)
Dec 20, 2013 56.40 58.71 55.23 56.10 15,279,975 +7.10(+14.49%)
Dec 19, 2013 48.82 49.48 48.71 49.00 2,814,586 +0.09(+0.18%)
Dec 18, 2013 48.20 48.94 47.81 48.91 1,989,461 +0.69(+1.43%)
Dec 17, 2013 47.71 48.36 47.44 48.22 2,505,984 +0.68(+1.43%)
Dec 16, 2013 47.10 47.85 46.70 47.54 2,465,327 +0.77(+1.65%)
Dec 13, 2013 46.55 47.01 46.34 46.77 1,508,732 +0.42(+0.91%)
Dec 12, 2013 46.07 47.03 46.05 46.35 2,218,826 +0.20(+0.43%)
Dec 11, 2013 47.12 47.12 46.07 46.15 1,167,463 -0.54(-1.16%)
Dec 10, 2013 47.29 47.49 46.67 46.69 1,478,859 -0.78(-1.64%)
Dec 09, 2013 47.03 47.55 46.91 47.47 2,324,760 +0.70(+1.50%)
Dec 06, 2013 46.93 47.05 46.46 46.77 1,644,410 +0.10(+0.21%)
Dec 05, 2013 47.15 47.17 46.42 46.67 1,569,925 +0.01(+0.02%)
Dec 04, 2013 45.63 46.84 45.54 46.66 1,423,665 +0.73(+1.59%)
Dec 03, 2013 45.96 46.11 45.45 45.93 1,685,947 -0.25(-0.54%)
Dec 02, 2013 46.84 46.92 46.12 46.18 1,400,722 -0.67(-1.43%)
Nov 29, 2013 46.88 47.21 46.79 46.85 524,188 -0.05(-0.11%)
Nov 27, 2013 46.64 46.94 46.54 46.90 852,899 +0.36(+0.77%)
Nov 26, 2013 46.77 46.97 46.50 46.54 1,053,254 -0.33(-0.70%)
Nov 25, 2013 47.30 47.34 46.50 46.87 638,033 -0.24(-0.51%)
Nov 22, 2013 47.11 47.34 46.82 47.11 1,528,420 +0.00(+0.00%)
Nov 21, 2013 46.63 47.19 46.63 47.11 1,355,692 +0.58(+1.25%)
Nov 20, 2013 46.56 47.00 46.48 46.53 1,382,113 +0.11(+0.24%)
Nov 19, 2013 46.50 46.75 46.10 46.42 1,493,977 -0.14(-0.30%)
Nov 18, 2013 47.26 47.27 46.49 46.56 2,203,597 -0.54(-1.15%)
Nov 15, 2013 46.39 47.66 46.30 47.10 3,614,600 +0.78(+1.68%)
Nov 14, 2013 46.49 46.71 45.98 46.32 2,626,664 -0.05(-0.11%)
Nov 13, 2013 45.67 46.58 45.40 46.37 5,461,065 +1.77(+3.97%)
Nov 12, 2013 44.26 44.97 44.21 44.60 1,991,231 +0.33(+0.75%)
Nov 11, 2013 43.35 44.32 43.25 44.27 1,473,413 +0.95(+2.19%)
Nov 08, 2013 43.29 43.47 43.05 43.32 1,057,754 +0.12(+0.28%)
Nov 07, 2013 44.14 44.39 43.14 43.20 1,381,485 -0.87(-1.97%)
Nov 06, 2013 43.06 44.49 42.99 44.07 2,017,550 +1.14(+2.66%)
Nov 05, 2013 42.80 43.01 42.42 42.93 1,263,136 -0.17(-0.39%)
Nov 04, 2013 43.29 43.65 43.02 43.10 1,682,709 -0.13(-0.30%)
Nov 01, 2013 43.48 43.61 42.92 43.23 1,358,945 -0.04(-0.09%)
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%)
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.