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 (%)
Feb 28, 2011 41.50 41.55 40.68 41.28 1,858,972 -0.06(-0.15%)
Feb 25, 2011 41.01 41.67 40.72 41.34 2,066,060 +0.75(+1.85%)
Feb 24, 2011 39.74 41.12 39.42 40.59 6,254,869 +0.01(+0.02%)
Feb 23, 2011 42.94 43.15 40.56 40.58 4,959,564 -2.45(-5.69%)
Feb 22, 2011 44.75 44.81 42.86 43.03 1,894,734 -2.40(-5.28%)
Feb 18, 2011 45.64 45.81 45.20 45.43 1,647,995 -0.15(-0.33%)
Feb 17, 2011 45.52 45.89 45.17 45.58 1,113,563 -0.08(-0.18%)
Feb 16, 2011 45.52 45.77 45.13 45.66 1,206,929 +0.37(+0.82%)
Feb 15, 2011 45.27 45.55 45.13 45.29 1,266,309 -0.27(-0.59%)
Feb 14, 2011 44.77 45.62 44.70 45.56 1,330,542 +0.68(+1.52%)
Feb 11, 2011 44.44 45.36 44.27 44.88 1,466,255 +0.16(+0.36%)
Feb 10, 2011 44.03 45.00 43.84 44.72 1,468,142 +0.33(+0.74%)
Feb 09, 2011 44.46 44.75 44.15 44.39 1,827,006 -0.07(-0.16%)
Feb 08, 2011 44.03 44.89 43.75 44.46 2,289,097 +0.35(+0.79%)
Feb 07, 2011 43.59 44.54 43.49 44.11 1,629,535 +0.54(+1.24%)
Feb 04, 2011 43.02 43.73 42.70 43.57 2,164,558 +0.50(+1.16%)
Feb 03, 2011 42.65 43.26 42.28 43.07 2,756,098 +0.49(+1.15%)
Feb 02, 2011 41.68 42.79 41.58 42.58 2,653,034 +0.59(+1.41%)
Feb 01, 2011 41.30 42.27 41.19 41.99 2,432,201 +0.67(+1.62%)
Jan 31, 2011 41.10 41.37 40.92 41.32 2,784,702 +0.26(+0.63%)
Jan 28, 2011 41.43 41.75 40.51 41.06 3,073,669 -0.32(-0.77%)
Jan 27, 2011 42.16 43.00 41.26 41.38 3,611,163 -0.81(-1.92%)
Jan 26, 2011 41.14 42.40 41.13 42.19 4,528,883 +2.19(+5.47%)
Jan 25, 2011 41.68 41.80 39.84 40.00 5,130,821 -2.08(-4.94%)
Jan 24, 2011 42.72 42.72 41.94 42.08 2,729,841 -0.68(-1.59%)
Jan 21, 2011 43.47 43.75 42.60 42.76 2,052,159 -0.52(-1.20%)
Jan 20, 2011 45.13 45.15 42.95 43.28 3,275,578 -2.29(-5.03%)
Jan 19, 2011 45.87 46.46 45.21 45.57 1,791,418 -0.16(-0.35%)
Jan 18, 2011 45.65 46.18 45.30 45.73 890,750 -0.13(-0.28%)
Jan 14, 2011 45.57 45.86 44.94 45.86 1,303,123 +0.32(+0.70%)
Jan 13, 2011 46.06 46.12 45.36 45.54 1,037,750 -0.52(-1.13%)
Jan 12, 2011 46.66 46.66 45.94 46.06 1,296,301 -0.24(-0.52%)
Jan 11, 2011 46.62 46.76 46.02 46.30 1,025,413 -0.20(-0.43%)
Jan 10, 2011 45.34 46.52 44.84 46.50 1,397,697 +0.79(+1.73%)
Jan 07, 2011 46.20 46.35 45.08 45.71 1,682,227 -0.54(-1.17%)
Jan 06, 2011 46.44 46.71 46.02 46.25 1,141,682 -0.30(-0.64%)
Jan 05, 2011 46.02 46.83 45.75 46.55 980,168 +0.40(+0.87%)
Jan 04, 2011 46.59 46.77 45.98 46.15 1,981,378 -0.41(-0.88%)
Jan 03, 2011 46.06 46.89 46.05 46.56 1,684,032 +0.91(+1.99%)
Dec 31, 2010 46.24 46.24 45.50 45.65 945,369 -0.60(-1.30%)
Dec 30, 2010 46.39 46.58 46.19 46.25 747,280 -0.37(-0.79%)
Dec 29, 2010 46.24 46.76 45.95 46.62 968,792 +0.55(+1.19%)
Dec 28, 2010 46.21 46.28 45.67 46.07 1,077,802 -0.05(-0.11%)
Dec 27, 2010 46.47 46.57 45.57 46.12 1,093,639 -0.39(-0.84%)
Dec 23, 2010 46.96 47.20 46.34 46.51 1,483,675 -0.19(-0.41%)
Dec 22, 2010 47.15 47.83 45.27 46.70 5,794,403 -1.18(-2.46%)
Dec 21, 2010 48.01 48.30 47.50 47.88 3,514,693 -0.04(-0.08%)
Dec 20, 2010 48.44 48.48 47.48 47.92 3,089,423 +0.09(+0.19%)
Dec 17, 2010 48.10 48.50 47.80 47.83 4,196,121 -0.36(-0.75%)
Dec 16, 2010 47.28 48.31 47.05 48.19 2,546,314 +0.94(+1.99%)
Dec 15, 2010 47.75 48.09 47.17 47.25 1,895,346 -0.43(-0.90%)
Dec 14, 2010 48.41 48.51 47.54 47.68 2,136,924 -0.77(-1.59%)
Dec 13, 2010 48.42 48.78 48.01 48.45 1,702,143 +0.18(+0.37%)
Dec 10, 2010 47.89 48.49 47.64 48.27 1,994,320 +0.56(+1.17%)
Dec 09, 2010 48.51 48.51 47.51 47.71 2,272,725 -0.28(-0.58%)
Dec 08, 2010 48.28 48.44 47.55 47.99 1,821,055 +0.49(+1.03%)
Dec 07, 2010 48.27 49.00 47.17 47.50 2,721,134 +0.58(+1.24%)
Dec 06, 2010 47.27 47.39 46.71 46.92 1,364,461 -0.53(-1.12%)
Dec 03, 2010 46.59 47.64 46.45 47.45 1,825,020 +0.52(+1.11%)
Dec 02, 2010 46.44 47.07 46.27 46.93 3,026,391 +0.70(+1.51%)
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.