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 (%)
Oct 31, 2008 12.29 13.55 12.24 13.31 2,114,293 +0.89(+7.17%)
Oct 30, 2008 12.06 12.52 11.96 12.42 1,349,715 +0.46(+3.85%)
Oct 29, 2008 11.58 12.38 11.16 11.96 1,741,524 +0.38(+3.28%)
Oct 28, 2008 10.92 11.58 10.57 11.58 1,963,773 +1.01(+9.56%)
Oct 27, 2008 11.45 11.45 10.57 10.57 1,715,926 -0.80(-7.04%)
Oct 24, 2008 10.91 11.79 10.72 11.37 1,166,813 -0.40(-3.40%)
Oct 23, 2008 12.17 12.33 11.32 11.77 1,327,707 -0.51(-4.15%)
Oct 22, 2008 12.90 12.90 11.89 12.28 1,654,826 -0.66(-5.10%)
Oct 21, 2008 14.00 14.07 12.92 12.94 1,446,082 -1.21(-8.55%)
Oct 20, 2008 13.04 14.23 13.03 14.15 2,298,177 +1.18(+9.10%)
Oct 17, 2008 12.44 13.32 12.16 12.97 0 +0.43(+3.43%)
Oct 16, 2008 12.39 12.68 11.34 12.54 2,297,351 +0.16(+1.29%)
Oct 15, 2008 13.42 13.53 12.20 12.38 1,669,573 -0.97(-7.27%)
Oct 14, 2008 15.06 15.43 13.20 13.35 3,897,481 -1.42(-9.61%)
Oct 13, 2008 13.21 14.77 13.21 14.77 3,390,490 +1.97(+15.39%)
Oct 10, 2008 13.10 13.76 12.41 12.80 4,257,769 -0.75(-5.54%)
Oct 09, 2008 14.61 15.00 13.09 13.55 2,997,379 -1.10(-7.51%)
Oct 08, 2008 13.18 14.89 12.51 14.65 3,859,039 +1.18(+8.76%)
Oct 07, 2008 14.48 14.67 13.44 13.47 2,848,738 -1.02(-7.04%)
Oct 06, 2008 14.49 14.67 13.57 14.49 3,490,030 -0.16(-1.09%)
Oct 03, 2008 15.49 15.67 14.65 14.65 0 -0.64(-4.19%)
Oct 02, 2008 15.60 15.93 15.27 15.29 3,131,278 -0.30(-1.92%)
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.