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 (%)
Jun 30, 2008 21.18 21.18 20.65 20.69 2,254,214 -0.48(-2.27%)
Jun 27, 2008 21.46 21.50 20.92 21.17 4,214,915 -0.34(-1.58%)
Jun 26, 2008 21.44 21.66 20.85 21.51 7,912,971 -0.79(-3.54%)
Jun 25, 2008 21.62 22.64 21.46 22.30 4,841,122 +0.81(+3.77%)
Jun 24, 2008 21.76 21.87 21.36 21.49 1,710,344 -0.26(-1.20%)
Jun 23, 2008 22.52 22.52 21.57 21.75 2,269,296 -0.49(-2.20%)
Jun 20, 2008 22.66 22.71 22.15 22.24 2,054,074 -0.60(-2.63%)
Jun 19, 2008 21.92 23.01 21.92 22.84 2,642,596 +0.81(+3.68%)
Jun 18, 2008 22.47 22.49 22.00 22.03 1,761,728 -0.45(-2.00%)
Jun 17, 2008 22.65 22.72 22.35 22.48 1,792,488 +0.07(+0.31%)
Jun 16, 2008 22.08 22.58 22.02 22.41 1,351,229 +0.16(+0.72%)
Jun 13, 2008 22.31 22.68 22.16 22.25 1,766,514 +0.07(+0.32%)
Jun 12, 2008 22.23 22.61 22.06 22.18 1,793,418 +0.08(+0.36%)
Jun 11, 2008 22.82 23.11 22.00 22.10 3,514,729 -1.00(-4.33%)
Jun 10, 2008 22.46 23.24 22.16 23.10 4,544,195 +0.62(+2.76%)
Jun 09, 2008 22.70 22.87 22.28 22.48 3,423,522 -0.28(-1.23%)
Jun 06, 2008 22.84 23.15 22.74 22.76 2,853,105 -0.39(-1.68%)
Jun 05, 2008 22.78 23.21 22.75 23.15 3,013,995 +0.43(+1.89%)
Jun 04, 2008 23.30 23.30 22.67 22.72 4,279,875 -0.60(-2.57%)
Jun 03, 2008 24.24 24.24 23.05 23.32 7,031,749 -0.80(-3.32%)
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.