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, 2013 43.37 43.82 43.22 43.27 1,212,804 -0.12(-0.28%)
Oct 30, 2013 44.04 44.12 43.26 43.39 1,297,287 -0.68(-1.54%)
Oct 29, 2013 43.96 44.49 43.77 44.07 1,248,350 +0.48(+1.10%)
Oct 28, 2013 43.36 43.62 42.96 43.59 1,452,142 +0.19(+0.44%)
Oct 25, 2013 43.87 44.00 43.23 43.40 2,247,729 -0.35(-0.80%)
Oct 24, 2013 42.43 43.86 42.35 43.75 2,471,637 +1.40(+3.31%)
Oct 23, 2013 42.73 42.89 42.14 42.35 1,540,289 -0.56(-1.31%)
Oct 22, 2013 42.91 43.18 42.34 42.91 2,424,404 +0.32(+0.75%)
Oct 21, 2013 43.31 43.74 42.50 42.59 2,260,697 -0.70(-1.62%)
Oct 18, 2013 43.60 43.75 43.29 43.29 2,235,722 -0.24(-0.55%)
Oct 17, 2013 43.25 43.67 43.05 43.53 2,014,082 -0.07(-0.16%)
Oct 16, 2013 42.87 43.62 42.67 43.60 3,153,316 +0.99(+2.32%)
Oct 15, 2013 42.73 43.12 42.19 42.61 3,957,359 -0.23(-0.54%)
Oct 14, 2013 42.62 42.95 41.89 42.84 2,349,358 +0.02(+0.05%)
Oct 11, 2013 42.90 43.24 42.67 42.82 2,383,336 -0.05(-0.12%)
Oct 10, 2013 43.10 43.40 42.35 42.87 3,418,764 -0.23(-0.53%)
Oct 09, 2013 43.48 43.75 42.89 43.10 2,529,388 -0.20(-0.46%)
Oct 08, 2013 44.97 45.13 43.05 43.30 3,864,127 -2.15(-4.73%)
Oct 07, 2013 44.61 45.71 44.53 45.45 1,977,247 +0.40(+0.89%)
Oct 04, 2013 44.92 45.30 44.71 45.05 1,088,361 +0.14(+0.31%)
Oct 03, 2013 45.24 45.35 44.31 44.91 3,211,232 -0.36(-0.80%)
Oct 02, 2013 45.33 45.77 45.09 45.27 2,476,872 -0.47(-1.03%)
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.