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 30, 2008 24.10 24.42 24.07 24.36 3,627,548 +0.25(+1.04%)
May 29, 2008 24.24 24.42 23.96 24.11 3,193,324 -0.04(-0.17%)
May 28, 2008 24.00 24.20 23.74 24.15 1,988,785 +0.30(+1.26%)
May 27, 2008 23.57 23.96 23.39 23.85 1,900,651 +0.35(+1.49%)
May 26, 2008 23.31 23.61 23.20 23.50 0 +0.00(+0.00%)
May 23, 2008 23.31 23.61 23.20 23.50 1,959,219 +0.08(+0.34%)
May 22, 2008 23.27 23.48 23.14 23.42 1,753,226 +0.00(+0.00%)
May 21, 2008 23.46 23.63 22.75 23.42 3,558,300 -0.16(-0.68%)
May 20, 2008 23.43 23.67 23.06 23.58 2,807,766 +0.09(+0.38%)
May 19, 2008 22.84 23.64 22.76 23.49 5,092,245 +0.86(+3.80%)
May 16, 2008 23.00 23.00 22.33 22.63 2,246,842 -0.33(-1.44%)
May 15, 2008 22.41 23.06 22.29 22.96 1,706,065 +0.54(+2.41%)
May 14, 2008 22.10 22.82 22.06 22.42 1,608,742 +0.32(+1.45%)
May 13, 2008 22.04 22.14 21.76 22.10 967,403 +0.12(+0.55%)
May 12, 2008 21.88 22.05 21.65 21.98 1,395,301 +0.12(+0.55%)
May 09, 2008 21.75 22.11 21.57 21.86 664,520 -0.10(-0.46%)
May 08, 2008 22.01 22.10 21.62 21.96 2,615,179 +0.12(+0.55%)
May 07, 2008 22.39 22.39 21.72 21.84 2,114,613 -0.47(-2.11%)
May 06, 2008 21.61 22.31 21.40 22.31 2,786,590 +0.56(+2.57%)
May 05, 2008 21.20 21.81 21.20 21.75 2,628,484 +0.54(+2.55%)
May 02, 2008 21.25 21.50 21.03 21.21 1,032,519 +0.01(+0.05%)
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.