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 (%)
Jan 30, 2009 14.77 15.08 14.50 14.65 0 -0.10(-0.68%)
Jan 29, 2009 15.18 15.21 14.68 14.75 1,521,654 -0.56(-3.66%)
Jan 28, 2009 15.07 15.64 14.85 15.31 2,372,764 +0.41(+2.75%)
Jan 27, 2009 14.79 15.11 14.66 14.90 3,022,740 +0.28(+1.92%)
Jan 26, 2009 14.29 14.78 14.29 14.62 2,530,971 +0.34(+2.38%)
Jan 23, 2009 13.82 14.35 13.41 14.28 2,466,119 +0.28(+2.00%)
Jan 22, 2009 13.80 14.22 13.44 14.00 2,562,976 +0.05(+0.36%)
Jan 21, 2009 13.81 14.03 13.53 13.95 2,783,016 +0.43(+3.18%)
Jan 20, 2009 14.78 14.78 13.52 13.52 2,373,182 -1.30(-8.77%)
Jan 16, 2009 15.00 15.00 14.09 14.82 3,272,627 +0.07(+0.47%)
Jan 15, 2009 14.52 14.80 13.90 14.75 3,855,243 +0.09(+0.61%)
Jan 14, 2009 15.11 15.41 14.32 14.66 3,554,183 -0.88(-5.66%)
Jan 13, 2009 15.50 15.81 15.03 15.54 3,690,717 +0.04(+0.26%)
Jan 12, 2009 15.30 15.97 15.30 15.50 3,641,238 +0.04(+0.26%)
Jan 09, 2009 14.61 15.57 14.14 15.46 3,331,406 +0.80(+5.46%)
Jan 08, 2009 14.69 14.87 14.40 14.66 1,581,767 -0.26(-1.74%)
Jan 07, 2009 15.54 15.54 14.75 14.92 2,773,764 -0.77(-4.91%)
Jan 06, 2009 14.16 16.13 14.16 15.69 3,193,940 +1.55(+10.96%)
Jan 05, 2009 13.97 14.30 13.72 14.14 1,735,059 +0.15(+1.07%)
Jan 02, 2009 13.06 14.07 13.06 13.99 1,500,312 +0.77(+5.82%)
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.