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 (%)
Oct 31, 2011 50.87 51.20 49.64 49.65 1,944,648 -2.21(-4.26%)
Oct 28, 2011 49.93 52.00 49.93 51.86 1,836,004 +0.75(+1.47%)
Oct 27, 2011 48.94 51.54 48.73 51.11 3,497,714 +2.88(+5.97%)
Oct 26, 2011 47.09 48.57 46.00 48.23 3,401,171 +1.77(+3.81%)
Oct 25, 2011 47.22 47.73 46.35 46.46 1,807,037 -0.96(-2.02%)
Oct 24, 2011 46.30 47.57 46.27 47.42 1,565,003 +1.13(+2.44%)
Oct 21, 2011 45.82 46.32 45.48 46.29 1,623,653 +0.92(+2.03%)
Oct 20, 2011 45.51 45.68 44.33 45.37 1,741,505 -0.18(-0.40%)
Oct 19, 2011 46.54 46.54 45.25 45.55 2,621,083 -1.27(-2.71%)
Oct 18, 2011 45.38 47.07 44.75 46.82 2,641,581 +0.60(+1.30%)
Oct 17, 2011 46.96 47.27 45.85 46.22 2,218,425 -1.22(-2.57%)
Oct 14, 2011 46.69 47.69 46.60 47.44 2,172,000 +1.26(+2.73%)
Oct 13, 2011 45.38 46.49 45.20 46.18 2,219,850 +0.50(+1.09%)
Oct 12, 2011 45.23 46.29 44.88 45.68 2,769,553 +0.70(+1.56%)
Oct 11, 2011 43.81 45.26 43.62 44.98 2,467,397 +0.81(+1.83%)
Oct 10, 2011 43.66 44.35 43.29 44.17 1,967,903 +1.29(+3.01%)
Oct 07, 2011 42.39 43.51 41.86 42.88 3,324,490 +0.84(+2.00%)
Oct 06, 2011 41.42 42.09 41.41 42.04 2,332,212 +1.40(+3.44%)
Oct 05, 2011 39.96 40.82 39.38 40.64 4,677,336 +0.75(+1.88%)
Oct 04, 2011 38.76 40.03 37.85 39.89 5,930,972 -0.57(-1.41%)
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.