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 31, 2012 51.69 51.78 50.18 51.38 2,814,836 -0.15(-0.29%)
May 30, 2012 51.47 51.78 50.98 51.53 1,630,451 -0.67(-1.28%)
May 29, 2012 53.10 53.35 51.62 52.20 1,888,246 +0.11(+0.21%)
May 25, 2012 52.65 52.78 51.90 52.09 1,701,422 -0.53(-1.01%)
May 24, 2012 54.71 54.71 51.70 52.62 3,134,252 -1.81(-3.33%)
May 23, 2012 55.20 55.20 52.60 54.43 3,600,467 -1.89(-3.36%)
May 22, 2012 55.37 56.95 55.24 56.32 2,703,354 +1.04(+1.88%)
May 21, 2012 53.48 55.50 52.88 55.28 1,784,844 +1.75(+3.27%)
May 18, 2012 55.01 55.21 52.75 53.53 2,517,545 -0.95(-1.74%)
May 17, 2012 55.78 56.10 54.28 54.48 2,136,297 -1.21(-2.17%)
May 16, 2012 57.47 57.56 55.62 55.69 2,007,604 -1.13(-1.99%)
May 15, 2012 56.01 58.13 56.01 56.82 1,604,456 +0.91(+1.63%)
May 14, 2012 56.01 56.56 55.56 55.91 1,154,426 -0.76(-1.34%)
May 11, 2012 55.84 57.45 55.84 56.67 1,617,867 +0.63(+1.12%)
May 10, 2012 58.16 58.41 55.85 56.04 2,865,675 -1.86(-3.21%)
May 09, 2012 56.69 58.26 56.25 57.90 2,109,780 +0.42(+0.73%)
May 08, 2012 58.15 58.15 55.90 57.48 2,039,937 -1.16(-1.98%)
May 07, 2012 58.07 59.00 57.19 58.64 1,757,672 -0.06(-0.10%)
May 04, 2012 60.57 60.74 58.12 58.70 2,235,832 -2.10(-3.45%)
May 03, 2012 61.72 62.41 60.45 60.80 2,257,848 -1.15(-1.86%)
May 02, 2012 59.86 62.25 59.76 61.95 2,058,948 +1.56(+2.58%)
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.