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 (%)
Mar 30, 2007 23.90 24.05 22.08 22.93 7,234,000 -0.21(-0.91%)
Mar 29, 2007 23.70 23.70 22.75 23.14 3,116,496 -0.38(-1.62%)
Mar 28, 2007 23.63 23.63 23.14 23.52 1,723,200 -0.18(-0.76%)
Mar 27, 2007 23.97 23.97 23.66 23.70 2,301,200 -0.08(-0.34%)
Mar 26, 2007 24.22 24.37 23.74 23.78 1,701,200 -0.46(-1.90%)
Mar 23, 2007 24.16 24.41 23.92 24.24 1,279,999 +0.09(+0.37%)
Mar 22, 2007 23.77 24.48 23.64 24.15 1,944,400 +0.32(+1.34%)
Mar 21, 2007 23.10 24.08 22.89 23.83 2,536,800 +0.85(+3.70%)
Mar 20, 2007 22.91 23.10 22.56 22.98 1,470,000 +0.07(+0.31%)
Mar 19, 2007 22.67 23.04 22.53 22.91 1,056,200 +0.27(+1.19%)
Mar 16, 2007 22.52 22.82 22.51 22.64 1,090,700 +0.12(+0.53%)
Mar 15, 2007 22.40 22.83 22.27 22.52 2,115,300 +0.00(+0.00%)
Mar 14, 2007 22.70 22.88 22.37 22.52 2,008,900 -0.19(-0.84%)
Mar 13, 2007 22.94 22.92 21.99 22.71 1,157,200 -0.23(-1.00%)
Mar 12, 2007 22.99 23.15 22.60 22.94 1,217,800 +0.27(+1.19%)
Mar 09, 2007 22.32 22.77 22.25 22.67 1,614,100 +0.37(+1.66%)
Mar 08, 2007 21.87 22.50 21.87 22.30 1,833,600 +0.60(+2.76%)
Mar 07, 2007 22.23 22.35 21.55 21.70 2,776,500 -0.42(-1.90%)
Mar 06, 2007 22.15 22.36 21.71 22.12 1,713,000 +0.41(+1.89%)
Mar 05, 2007 21.25 21.90 21.22 21.71 1,824,700 -0.30(-1.36%)
Mar 02, 2007 22.52 22.72 21.87 22.01 1,534,400 -0.70(-3.08%)
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.