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 (%)
Jan 31, 2003 5.260 5.300 5.040 5.140 1,265,800 -0.17(-3.20%)
Jan 30, 2003 5.570 5.690 5.240 5.310 524,577 -0.26(-4.67%)
Jan 29, 2003 5.710 5.730 5.470 5.570 510,700 -0.17(-2.94%)
Jan 28, 2003 5.640 5.800 5.510 5.739 948,400 +0.15(+2.67%)
Jan 27, 2003 5.500 5.700 5.400 5.590 1,164,500 -0.04(-0.71%)
Jan 24, 2003 5.930 6.050 5.480 5.630 1,520,500 -0.30(-5.06%)
Jan 23, 2003 6.040 6.140 5.900 5.930 1,756,100 -0.07(-1.17%)
Jan 22, 2003 6.010 6.150 5.950 6.000 2,032,000 -0.05(-0.83%)
Jan 21, 2003 6.020 6.140 6.000 6.050 766,900 +0.03(+0.45%)
Jan 17, 2003 5.970 6.140 5.900 6.023 971,900 -0.05(-0.77%)
Jan 16, 2003 6.220 6.370 6.070 6.070 574,500 -0.21(-3.34%)
Jan 15, 2003 6.370 6.390 6.200 6.280 676,900 -0.10(-1.57%)
Jan 14, 2003 6.350 6.420 6.250 6.380 579,100 -0.01(-0.16%)
Jan 13, 2003 6.420 6.590 6.180 6.390 994,700 +0.04(+0.63%)
Jan 10, 2003 6.140 6.400 6.000 6.350 1,677,100 +0.18(+2.92%)
Jan 09, 2003 6.060 6.250 6.000 6.170 1,961,600 +0.15(+2.49%)
Jan 08, 2003 6.030 6.140 6.000 6.020 763,400 +0.00(+0.00%)
Jan 07, 2003 6.200 6.250 5.960 6.020 1,733,000 -0.13(-2.11%)
Jan 06, 2003 6.040 6.240 6.040 6.150 1,006,600 +0.05(+0.82%)
Jan 03, 2003 6.000 6.160 5.950 6.100 577,300 +0.10(+1.67%)
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.