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, 2009 31.21 30.90 30.90 30.90 1,153,400 -0.36(-1.15%)
Dec 30, 2009 30.87 31.40 30.79 31.26 1,239,609 +0.26(+0.84%)
Dec 29, 2009 30.97 31.14 30.79 31.00 1,179,429 +0.03(+0.10%)
Dec 28, 2009 31.33 31.33 30.61 30.97 2,270,428 -0.39(-1.24%)
Dec 24, 2009 31.45 31.49 31.16 31.36 747,977 -0.07(-0.22%)
Dec 23, 2009 31.62 31.76 30.95 31.43 5,003,791 +1.56(+5.22%)
Dec 22, 2009 29.93 30.00 29.57 29.87 3,192,791 +0.13(+0.44%)
Dec 21, 2009 29.50 30.00 29.29 29.74 2,206,429 +0.47(+1.61%)
Dec 18, 2009 29.14 29.68 29.07 29.27 3,489,404 +0.33(+1.14%)
Dec 17, 2009 28.58 29.07 28.58 28.94 2,092,466 -0.22(-0.75%)
Dec 16, 2009 29.13 29.49 28.76 29.16 2,559,517 +0.03(+0.10%)
Dec 15, 2009 29.28 29.38 28.76 29.13 1,820,468 -0.17(-0.58%)
Dec 14, 2009 28.76 29.44 28.75 29.30 2,625,673 +1.08(+3.83%)
Dec 11, 2009 27.72 28.38 27.72 28.22 1,800,035 +0.56(+2.02%)
Dec 10, 2009 27.30 27.80 27.25 27.66 1,851,440 +0.53(+1.95%)
Dec 09, 2009 27.63 27.64 26.98 27.13 2,376,731 -0.60(-2.16%)
Dec 08, 2009 28.02 28.14 27.50 27.73 839,955 -0.40(-1.42%)
Dec 07, 2009 27.99 28.44 27.76 28.13 1,342,835 +0.22(+0.79%)
Dec 04, 2009 28.01 28.27 27.57 27.91 1,369,775 +0.29(+1.05%)
Dec 03, 2009 27.68 28.15 27.57 27.62 1,109,639 -0.09(-0.32%)
Dec 02, 2009 27.61 28.03 27.57 27.71 1,685,768 +0.26(+0.95%)
Dec 01, 2009 26.81 27.64 26.81 27.45 2,019,043 +0.75(+2.81%)
Nov 30, 2009 26.79 26.79 25.92 26.70 2,368,864 -0.10(-0.37%)
Nov 27, 2009 27.12 27.17 26.65 26.80 757,763 -0.82(-2.97%)
Nov 25, 2009 27.56 27.69 27.35 27.62 1,213,422 +0.12(+0.44%)
Nov 24, 2009 27.55 27.85 27.36 27.50 1,208,031 -0.10(-0.36%)
Nov 23, 2009 27.30 27.82 27.30 27.60 1,942,624 +0.51(+1.88%)
Nov 20, 2009 27.71 27.78 26.87 27.09 2,018,033 -0.78(-2.80%)
Nov 19, 2009 28.18 28.29 27.58 27.87 1,098,149 -0.49(-1.73%)
Nov 18, 2009 28.64 28.68 28.20 28.36 1,219,646 -0.29(-1.01%)
Nov 17, 2009 28.55 28.87 28.47 28.65 1,410,814 +0.04(+0.14%)
Nov 16, 2009 28.39 28.80 28.27 28.61 1,811,190 +0.43(+1.53%)
Nov 13, 2009 27.93 28.28 27.75 28.18 1,904,411 +0.21(+0.75%)
Nov 12, 2009 27.93 28.08 27.80 27.97 2,609,785 +0.12(+0.43%)
Nov 11, 2009 27.65 28.08 27.53 27.85 1,582,981 +0.29(+1.05%)
Nov 10, 2009 27.00 27.65 27.00 27.56 1,259,382 +0.29(+1.06%)
Nov 09, 2009 27.06 27.44 26.85 27.27 2,693,798 -0.32(-1.16%)
Nov 06, 2009 27.35 27.85 27.25 27.59 1,424,067 +0.03(+0.11%)
Nov 05, 2009 27.42 27.64 27.21 27.56 1,496,316 +0.48(+1.77%)
Nov 04, 2009 26.67 27.62 26.42 27.08 2,876,754 +0.70(+2.65%)
Nov 03, 2009 25.59 26.45 25.45 26.38 1,831,522 +0.62(+2.41%)
Nov 02, 2009 25.80 26.25 25.50 25.76 1,988,869 -0.05(-0.19%)
Oct 30, 2009 26.65 26.75 25.78 25.81 1,704,526 -0.84(-3.15%)
Oct 29, 2009 26.09 26.77 25.99 26.65 1,529,193 +0.60(+2.30%)
Oct 28, 2009 27.18 27.18 25.95 26.05 2,089,473 -1.19(-4.37%)
Oct 27, 2009 27.74 27.89 26.87 27.24 2,121,866 -0.46(-1.66%)
Oct 26, 2009 27.81 28.60 27.57 27.70 2,668,010 +0.21(+0.76%)
Oct 23, 2009 27.57 27.63 27.32 27.49 2,516,053 -0.26(-0.94%)
Oct 22, 2009 27.36 27.79 27.22 27.75 2,488,031 +0.31(+1.13%)
Oct 21, 2009 27.70 28.00 27.38 27.44 1,656,611 -0.31(-1.12%)
Oct 20, 2009 27.74 27.86 27.58 27.75 2,012,531 -0.71(-2.49%)
Oct 19, 2009 28.61 28.87 28.06 28.46 1,643,205 -0.17(-0.59%)
Oct 16, 2009 28.65 28.74 28.18 28.63 2,149,560 -0.21(-0.73%)
Oct 15, 2009 28.42 28.94 28.36 28.84 2,306,367 +0.20(+0.70%)
Oct 14, 2009 28.27 28.64 27.90 28.64 3,335,602 +0.62(+2.21%)
Oct 13, 2009 27.93 28.11 27.65 28.02 2,022,204 +0.16(+0.57%)
Oct 12, 2009 28.32 28.42 27.53 27.86 1,599,167 -0.30(-1.07%)
Oct 09, 2009 27.50 28.21 27.50 28.16 2,164,712 +0.56(+2.03%)
Oct 08, 2009 27.98 27.98 27.53 27.60 1,852,876 -0.31(-1.11%)
Oct 07, 2009 27.96 27.96 27.47 27.91 1,319,059 -0.05(-0.18%)
Oct 06, 2009 27.87 28.07 27.30 27.96 2,545,874 +0.34(+1.23%)
Oct 05, 2009 26.95 27.71 26.70 27.62 3,404,903 +0.89(+3.33%)
Oct 02, 2009 26.61 27.25 26.52 26.73 3,994,868 -0.24(-0.89%)
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.