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 (%)
May 31, 2013 47.72 49.37 47.60 48.23 2,685,287 +0.37(+0.77%)
May 30, 2013 48.25 48.32 47.35 47.86 3,608,144 -0.32(-0.66%)
May 29, 2013 48.30 48.43 47.79 48.18 2,045,976 -0.46(-0.95%)
May 28, 2013 49.40 49.46 48.60 48.64 1,850,961 +0.15(+0.31%)
May 24, 2013 48.90 49.19 48.25 48.49 2,725,762 -0.87(-1.76%)
May 23, 2013 49.33 49.92 48.73 49.36 2,740,317 -0.66(-1.32%)
May 22, 2013 51.87 52.04 49.75 50.02 3,285,928 -1.84(-3.55%)
May 21, 2013 52.66 52.99 51.84 51.86 2,065,530 -0.79(-1.50%)
May 20, 2013 54.47 54.70 52.36 52.65 3,998,163 -2.34(-4.26%)
May 17, 2013 54.93 55.59 54.42 54.99 2,644,094 +0.28(+0.51%)
May 16, 2013 54.18 55.43 54.15 54.71 2,727,930 +0.55(+1.02%)
May 15, 2013 52.62 54.85 52.43 54.16 3,978,631 +2.20(+4.23%)
May 13, 2013 51.90 51.98 51.38 51.96 1,571,557 +0.06(+0.12%)
May 10, 2013 50.94 51.92 50.67 51.90 1,771,466 +0.96(+1.88%)
May 09, 2013 50.68 51.43 50.36 50.94 1,587,254 +0.12(+0.24%)
May 08, 2013 50.38 50.93 50.05 50.82 1,988,133 +0.17(+0.34%)
May 07, 2013 50.35 50.71 50.19 50.65 1,637,462 +0.35(+0.70%)
May 06, 2013 49.80 50.33 49.50 50.30 1,381,682 +0.65(+1.31%)
May 03, 2013 48.94 49.73 48.51 49.65 1,501,053 +1.14(+2.35%)
May 02, 2013 47.76 48.54 47.76 48.51 1,468,500 +0.78(+1.63%)
May 01, 2013 48.01 48.75 47.59 47.73 1,450,105 -0.20(-0.42%)
Apr 30, 2013 48.67 48.75 47.69 47.93 1,918,989 -0.88(-1.80%)
Apr 29, 2013 48.78 49.28 48.43 48.81 1,116,559 +0.28(+0.58%)
Apr 26, 2013 49.16 49.08 48.44 48.53 1,231,030 -0.55(-1.12%)
Apr 25, 2013 48.96 49.38 48.49 49.08 1,384,502 +0.43(+0.88%)
Apr 24, 2013 48.94 49.59 48.63 48.65 1,076,981 -0.46(-0.94%)
Apr 23, 2013 49.07 49.47 48.67 49.11 1,097,733 +0.50(+1.03%)
Apr 22, 2013 49.28 49.40 48.10 48.61 1,904,516 -0.64(-1.30%)
Apr 19, 2013 49.28 49.98 48.55 49.25 1,871,369 +0.15(+0.31%)
Apr 18, 2013 50.39 50.59 48.99 49.10 1,558,768 -1.17(-2.33%)
Apr 17, 2013 50.59 50.76 49.72 50.27 2,662,897 -1.01(-1.97%)
Apr 16, 2013 49.69 51.35 49.58 51.28 2,842,734 +2.02(+4.10%)
Apr 15, 2013 50.20 50.20 49.23 49.26 2,323,605 -1.29(-2.55%)
Apr 12, 2013 49.65 50.56 49.63 50.55 2,625,568 +0.56(+1.12%)
Apr 11, 2013 49.33 50.30 49.13 49.99 3,472,059 +0.47(+0.95%)
Apr 10, 2013 48.35 49.96 48.35 49.52 3,319,764 +1.25(+2.59%)
Apr 09, 2013 48.06 48.54 47.63 48.27 2,399,135 +0.31(+0.65%)
Apr 08, 2013 47.49 48.06 47.13 47.96 2,115,182 +0.49(+1.03%)
Apr 05, 2013 46.97 47.78 46.75 47.47 1,804,957 -0.58(-1.21%)
Apr 04, 2013 47.81 48.06 47.28 48.05 1,814,147 +0.35(+0.73%)
Apr 03, 2013 48.94 49.40 47.59 47.70 2,193,085 -1.14(-2.33%)
Apr 02, 2013 48.76 49.41 48.32 48.84 2,559,381 +0.52(+1.08%)
Apr 01, 2013 50.66 50.66 48.13 48.32 4,209,597 -2.24(-4.43%)
Mar 28, 2013 47.75 50.63 47.50 50.56 10,257,410 +0.59(+1.18%)
Mar 27, 2013 49.04 50.19 48.14 49.97 6,288,979 +0.72(+1.46%)
Mar 26, 2013 49.08 49.57 48.76 49.25 2,984,243 +0.26(+0.53%)
Mar 25, 2013 49.89 50.13 47.91 48.99 7,029,646 -1.81(-3.56%)
Mar 22, 2013 50.47 50.84 49.73 50.80 2,276,354 -0.14(-0.27%)
Mar 21, 2013 50.62 51.21 49.95 50.94 3,070,903 -0.24(-0.47%)
Mar 20, 2013 50.08 51.27 49.89 51.18 2,065,845 +1.39(+2.79%)
Mar 19, 2013 50.38 50.60 49.48 49.79 2,004,875 -0.34(-0.68%)
Mar 18, 2013 49.75 50.45 49.60 50.13 1,509,423 -0.31(-0.61%)
Mar 15, 2013 50.40 50.61 50.00 50.44 2,486,202 -0.22(-0.43%)
Mar 14, 2013 51.00 51.00 50.02 50.66 3,098,724 -0.14(-0.28%)
Mar 13, 2013 50.46 51.03 50.15 50.80 2,322,746 +0.20(+0.40%)
Mar 12, 2013 52.34 52.34 50.39 50.60 5,150,957 -2.54(-4.78%)
Mar 11, 2013 52.89 53.54 52.75 53.14 1,596,621 +0.14(+0.26%)
Mar 08, 2013 53.65 53.65 52.82 53.00 1,250,856 -0.47(-0.88%)
Mar 07, 2013 53.12 53.59 52.91 53.47 1,933,633 +0.67(+1.27%)
Mar 06, 2013 52.14 52.96 52.00 52.80 2,928,924 +0.81(+1.56%)
Mar 05, 2013 52.27 52.53 51.80 51.99 2,167,037 -0.09(-0.17%)
Mar 04, 2013 51.30 52.09 51.12 52.08 1,919,714 +0.50(+0.97%)
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.