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 28, 2010 29.31 30.34 29.26 29.31 2,731,592 -0.62(-2.07%)
May 27, 2010 29.52 29.93 29.24 29.93 1,726,028 +1.01(+3.49%)
May 26, 2010 29.08 29.94 28.73 28.92 100 +0.00(+0.00%)
May 25, 2010 28.47 28.93 28.02 28.92 2,422,951 -0.30(-1.03%)
May 24, 2010 29.18 29.67 28.90 29.22 2,076,023 +0.00(+0.00%)
May 21, 2010 27.71 29.46 27.58 29.22 3,733,642 +0.96(+3.40%)
May 20, 2010 28.03 28.73 27.92 28.26 4,529,671 -1.10(-3.75%)
May 19, 2010 29.85 29.93 28.62 29.36 2,715,082 -0.69(-2.30%)
May 18, 2010 30.74 30.88 29.68 30.05 2,131,163 -0.47(-1.54%)
May 17, 2010 30.45 30.80 29.90 30.52 2,128,801 +0.12(+0.39%)
May 14, 2010 30.40 30.60 30.00 30.40 3,850,274 -0.36(-1.17%)
May 13, 2010 29.98 31.17 29.98 30.76 3,859,846 +0.64(+2.12%)
May 12, 2010 29.45 30.17 29.30 30.12 2,473,211 +0.79(+2.69%)
May 11, 2010 29.63 29.82 29.28 29.33 2,638,620 +0.43(+1.49%)
May 10, 2010 28.71 28.90 28.50 28.90 3,135,025 +1.41(+5.13%)
May 07, 2010 28.13 28.28 26.69 27.49 4,536,681 -2.49(-8.31%)
May 06, 2010 29.34 30.00 26.81 29.98 3,451,094 +0.50(+1.70%)
May 05, 2010 29.48 29.64 29.34 29.48 1,832,026 -0.22(-0.74%)
May 04, 2010 30.22 30.22 29.43 29.70 1,877,817 -0.90(-2.94%)
May 03, 2010 30.06 30.70 30.01 30.60 1,332,432 +0.73(+2.44%)
Apr 30, 2010 30.78 30.83 29.82 29.87 2,131,914 -0.91(-2.96%)
Apr 29, 2010 30.75 30.88 30.55 30.78 1,351,189 +0.16(+0.52%)
Apr 28, 2010 31.00 31.02 30.23 30.62 1,596,358 -0.13(-0.42%)
Apr 27, 2010 31.31 31.63 30.66 30.75 2,358,835 -0.79(-2.50%)
Apr 26, 2010 31.48 31.70 31.30 31.54 1,647,801 +0.08(+0.25%)
Apr 23, 2010 30.98 31.47 30.93 31.46 1,432,289 +0.17(+0.54%)
Apr 22, 2010 30.84 31.35 30.30 31.29 1,966,508 +0.19(+0.61%)
Apr 21, 2010 31.10 31.22 30.73 31.10 8,187 +0.07(+0.23%)
Apr 20, 2010 30.85 31.20 30.81 31.03 2,411,313 +0.33(+1.07%)
Apr 19, 2010 30.89 31.22 30.25 30.70 2,440,036 -0.40(-1.29%)
Apr 16, 2010 31.49 31.67 30.93 31.10 3,397,950 -0.57(-1.80%)
Apr 15, 2010 31.95 32.11 31.49 31.67 3,573,498 -0.42(-1.31%)
Apr 14, 2010 32.00 32.19 31.78 32.09 4,067,727 +0.93(+2.98%)
Apr 13, 2010 30.96 31.25 30.82 31.16 2,674,290 +0.35(+1.14%)
Apr 12, 2010 30.77 31.00 30.57 30.81 2,169,531 +0.00(+0.00%)
Apr 09, 2010 30.47 30.84 30.28 30.81 2,243,656 +0.33(+1.08%)
Apr 08, 2010 30.17 30.50 30.00 30.48 3,204,345 +0.14(+0.46%)
Apr 07, 2010 30.28 30.43 30.07 30.34 2,964,363 -0.05(-0.16%)
Apr 06, 2010 30.12 30.72 30.08 30.39 2,581,347 +0.14(+0.46%)
Apr 05, 2010 29.94 30.39 29.94 30.25 3,186,006 +0.31(+1.04%)
Apr 01, 2010 29.38 29.94 29.94 29.94 5,814,900 +0.67(+2.29%)
Mar 31, 2010 28.89 29.45 28.85 29.27 4,173,892 +0.34(+1.18%)
Mar 30, 2010 28.24 29.07 27.90 28.93 6,204,989 +0.77(+2.73%)
Mar 29, 2010 28.50 28.61 28.15 28.16 3,461,490 -0.23(-0.81%)
Mar 26, 2010 28.84 28.99 28.20 28.39 5,293,221 -0.51(-1.76%)
Mar 25, 2010 29.99 30.02 28.45 28.90 13,764,115 -1.80(-5.86%)
Mar 24, 2010 30.29 31.14 30.10 30.70 6,870,104 +0.53(+1.76%)
Mar 23, 2010 30.00 30.38 29.66 30.17 3,801,536 +0.17(+0.57%)
Mar 22, 2010 29.95 30.20 29.87 30.00 3,730,828 +0.03(+0.10%)
Mar 19, 2010 30.20 30.34 29.80 29.97 2,982,607 -0.23(-0.76%)
Mar 18, 2010 30.62 30.69 30.12 30.20 2,701,456 -0.52(-1.69%)
Mar 17, 2010 30.72 30.86 30.49 30.72 1,877,240 +0.11(+0.36%)
Mar 16, 2010 30.73 30.93 30.47 30.61 1,883,760 -0.15(-0.49%)
Mar 15, 2010 30.63 30.78 30.53 30.76 1,421,234 +0.00(+0.00%)
Mar 12, 2010 30.72 30.90 30.57 30.76 1,950,268 +0.14(+0.46%)
Mar 11, 2010 30.36 30.64 30.17 30.62 2,179,772 +0.26(+0.86%)
Mar 10, 2010 30.13 30.42 30.08 30.36 1,413,260 +0.15(+0.50%)
Mar 09, 2010 29.90 30.45 29.76 30.21 1,351,954 +0.20(+0.67%)
Mar 08, 2010 30.15 30.24 29.83 30.01 2,377,991 -0.26(-0.86%)
Mar 05, 2010 30.00 30.72 29.86 30.27 2,864,055 +0.39(+1.31%)
Mar 04, 2010 29.35 30.02 29.28 29.88 2,269,713 +0.53(+1.81%)
Mar 03, 2010 28.87 29.74 28.80 29.35 2,214,760 +0.60(+2.08%)
Mar 02, 2010 28.81 28.97 28.62 28.75 1,261,633 +0.12(+0.42%)
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.