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 (%)
May 29, 2009	19.82	20.11	19.40	19.95	6,556,965	-0.03(-0.15%)
May 28, 2009	19.67	20.18	19.51	19.98	2,904,110	+0.24(+1.22%)
May 27, 2009	19.90	20.39	19.65	19.74	2,751,535	+0.01(+0.05%)
May 26, 2009	19.25	19.99	19.01	19.73	3,311,417	+0.32(+1.65%)
May 22, 2009	19.20	19.55	18.69	19.41	1,833,264	+0.42(+2.21%)
May 21, 2009	18.82	19.38	18.61	18.99	3,835,819	+0.06(+0.32%)
May 20, 2009	19.36	19.60	18.75	18.93	3,166,332	-0.43(-2.22%)
May 19, 2009	19.55	19.95	19.27	19.36	3,635,761	-0.26(-1.33%)
May 18, 2009	20.04	20.04	18.85	19.62	3,567,506	-0.24(-1.21%)
May 15, 2009	18.29	20.10	18.28	19.86	6,436,485	+1.74(+9.60%)
May 14, 2009	17.54	18.25	17.54	18.12	2,271,642	+0.51(+2.90%)
May 13, 2009	17.54	17.84	17.44	17.61	2,289,135	-0.33(-1.84%)
May 12, 2009	18.14	18.22	17.42	17.94	1,953,933	-0.13(-0.72%)
May 11, 2009	17.32	18.29	17.10	18.07	2,089,664	+0.47(+2.67%)
May 08, 2009	17.64	17.93	17.28	17.60	1,561,476	+0.10(+0.56%)
May 07, 2009	18.08	18.10	17.36	17.50	1,658,489	-0.57(-3.14%)
May 06, 2009	18.30	18.30	17.54	18.07	2,022,153	-0.09(-0.50%)
May 05, 2009	17.80	18.20	17.50	18.16	1,880,195	+0.22(+1.23%)
May 04, 2009	18.00	18.30	17.60	17.94	2,778,654	+0.82(+4.79%)

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.