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 (%)
Jan 31, 2014 56.33 57.01 56.22 56.50 1,510,114 -0.62(-1.09%)
Jan 30, 2014 56.26 57.17 55.90 57.12 2,188,139 +1.57(+2.83%)
Jan 29, 2014 56.49 56.80 54.90 55.55 2,297,260 -1.68(-2.94%)
Jan 28, 2014 56.05 57.42 56.05 57.23 1,979,826 +1.41(+2.53%)
Jan 27, 2014 56.69 57.16 55.81 55.82 2,588,796 -0.91(-1.60%)
Jan 24, 2014 57.68 57.82 56.69 56.73 1,600,156 -1.39(-2.39%)
Jan 23, 2014 58.30 58.34 57.57 58.12 1,374,196 -0.80(-1.36%)
Jan 22, 2014 60.03 60.19 58.85 58.92 1,974,136 -0.22(-0.37%)
Jan 21, 2014 59.03 59.62 58.69 59.14 1,553,888 +0.55(+0.94%)
Jan 17, 2014 59.19 58.59 58.59 58.59 1,019,400 -0.47(-0.80%)
Jan 16, 2014 59.00 59.18 58.72 59.06 972,620 -0.13(-0.22%)
Jan 15, 2014 59.38 59.94 59.16 59.19 1,863,887 -0.19(-0.32%)
Jan 14, 2014 57.70 59.42 57.59 59.38 2,203,132 +1.82(+3.16%)
Jan 13, 2014 58.69 59.71 57.40 57.56 3,155,473 +0.75(+1.32%)
Jan 10, 2014 57.56 57.56 56.16 56.81 1,470,774 -0.48(-0.84%)
Jan 09, 2014 57.21 57.97 56.93 57.29 1,719,758 +0.30(+0.53%)
Jan 08, 2014 57.23 57.39 56.75 56.99 1,687,981 -0.43(-0.75%)
Jan 07, 2014 56.61 57.60 56.40 57.42 1,833,962 +1.08(+1.92%)
Jan 06, 2014 56.18 56.71 55.93 56.34 2,021,615 +0.56(+1.00%)
Jan 03, 2014 55.90 56.24 55.45 55.78 1,103,504 -0.05(-0.09%)
Jan 02, 2014 55.95 56.00 55.39 55.83 1,121,905 -0.21(-0.37%)
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%)
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.