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 (%)
Mar 31, 2009	17.98	18.43	17.55	17.84	4,749,685	+0.03(+0.17%)
Mar 30, 2009	16.90	17.83	16.47	17.81	4,471,319	+0.21(+1.19%)
Mar 26, 2009	16.73	17.80	16.40	17.60	10,205,923	+2.60(+17.33%)
Mar 25, 2009	15.31	15.69	14.44	15.00	5,394,960	-0.27(-1.77%)
Mar 24, 2009	16.25	16.25	15.14	15.27	5,127,499	-1.10(-6.72%)
Mar 23, 2009	16.00	16.46	15.85	16.37	9,783,117	+1.48(+9.94%)
Mar 20, 2009	15.51	15.65	14.89	14.89	1,372,908	-0.76(-4.86%)
Mar 19, 2009	15.88	15.99	15.59	15.65	1,115,228	-0.11(-0.70%)
Mar 18, 2009	15.63	15.99	15.28	15.76	2,743,946	+0.12(+0.77%)
Mar 17, 2009	14.85	15.64	14.76	15.64	1,434,216	+0.85(+5.75%)
Mar 16, 2009	15.12	15.38	14.74	14.79	1,583,138	-0.28(-1.86%)
Mar 13, 2009	15.34	15.48	14.85	15.07	0	-0.14(-0.92%)
Mar 12, 2009	14.76	15.57	14.61	15.21	2,397,343	+0.29(+1.94%)
Mar 11, 2009	14.35	15.10	14.27	14.92	2,158,747	+0.63(+4.41%)
Mar 10, 2009	13.34	14.31	13.29	14.29	2,173,092	+1.09(+8.26%)
Mar 09, 2009	13.28	13.76	13.10	13.20	1,551,503	-0.23(-1.71%)
Mar 06, 2009	13.75	13.98	12.98	13.43	0	-0.34(-2.47%)
Mar 05, 2009	14.24	14.45	13.76	13.77	1,956,182	-0.65(-4.51%)
Mar 04, 2009	13.92	14.63	13.81	14.42	2,795,274	+0.89(+6.58%)

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.