Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.55	46.24	45.33	46.14	2,435,531	+0.19(+0.41%)
Sep 27, 2013	46.37	46.49	45.85	45.95	1,802,912	-0.67(-1.44%)
Sep 26, 2013	46.99	47.18	46.20	46.62	2,961,946	-0.27(-0.58%)
Sep 25, 2013	46.88	47.28	46.49	46.89	4,143,841	+0.16(+0.34%)
Sep 24, 2013	47.75	47.91	46.21	46.73	13,348,768	-6.20(-11.71%)
Sep 23, 2013	53.30	53.41	52.00	52.93	2,717,613	-0.29(-0.54%)
Sep 20, 2013	53.82	54.00	53.04	53.22	1,404,172	-0.37(-0.69%)
Sep 19, 2013	53.98	54.38	53.36	53.59	1,165,889	+0.01(+0.02%)
Sep 18, 2013	52.72	53.70	52.57	53.58	948,307	+1.01(+1.92%)
Sep 17, 2013	53.11	53.20	52.42	52.57	854,026	-0.45(-0.85%)
Sep 16, 2013	52.93	53.23	52.64	53.02	968,698	+0.59(+1.13%)
Sep 13, 2013	52.77	52.79	51.73	52.43	978,926	-0.42(-0.79%)
Sep 12, 2013	53.35	53.54	52.76	52.85	658,377	-0.62(-1.16%)
Sep 11, 2013	52.76	53.91	52.71	53.47	1,600,613	+0.63(+1.19%)
Sep 10, 2013	52.42	52.84	52.10	52.84	761,072	+0.65(+1.25%)
Sep 09, 2013	51.26	52.25	51.10	52.19	998,039	+1.13(+2.21%)
Sep 06, 2013	50.97	51.31	50.29	51.06	882,501	+0.20(+0.39%)
Sep 05, 2013	51.08	51.42	50.79	50.86	559,807	-0.29(-0.57%)
Sep 04, 2013	50.93	51.23	50.27	51.15	704,703	+0.30(+0.59%)

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.