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%)
Jan 02, 2003 5.980 6.030 5.900 6.000 867,200 +0.09(+1.52%)
Dec 31, 2002 5.870 6.080 5.750 5.910 1,306,300 +0.04(+0.68%)
Dec 30, 2002 5.880 5.950 5.800 5.870 1,257,300 -0.10(-1.66%)
Dec 27, 2002 5.930 6.060 5.870 5.969 503,900 -0.00(-0.02%)
Dec 26, 2002 6.110 6.140 5.960 5.970 293,500 -0.14(-2.29%)
Dec 24, 2002 6.210 6.260 6.050 6.110 303,800 -0.19(-3.02%)
Dec 23, 2002 5.960 6.360 5.750 6.300 1,303,100 +0.32(+5.35%)
Dec 20, 2002 5.900 6.110 5.750 5.980 1,247,100 -0.18(-2.92%)
Dec 19, 2002 6.120 6.350 5.980 6.160 1,331,600 +0.07(+1.15%)
Dec 18, 2002 6.530 6.850 6.000 6.090 4,115,600 -0.36(-5.58%)
Dec 17, 2002 6.360 6.600 6.350 6.450 1,292,300 +0.17(+2.71%)
Dec 16, 2002 6.030 6.440 6.010 6.280 1,127,900 +0.28(+4.67%)
Dec 13, 2002 5.950 6.200 5.940 6.000 693,500 -0.05(-0.83%)
Dec 12, 2002 5.980 6.070 5.950 6.050 595,200 +0.04(+0.67%)
Dec 11, 2002 6.030 6.220 5.930 6.010 1,756,400 -0.03(-0.50%)
Dec 10, 2002 5.860 6.070 5.810 6.040 1,291,300 +0.27(+4.68%)
Dec 09, 2002 6.020 6.020 5.700 5.770 1,150,300 -0.26(-4.31%)
Dec 06, 2002 5.930 6.100 5.860 6.030 1,191,000 +0.08(+1.33%)
Dec 05, 2002 6.080 6.130 5.900 5.951 650,300 -0.15(-2.44%)
Dec 04, 2002 5.900 6.340 5.160 6.100 1,155,800 -0.02(-0.33%)
Dec 03, 2002 6.200 6.241 5.960 6.120 1,040,400 -0.12(-1.92%)
Dec 02, 2002 6.980 7.080 6.120 6.240 1,564,700 -0.63(-9.17%)
Nov 29, 2002 6.980 7.240 6.870 6.870 907,600 -0.10(-1.43%)
Nov 27, 2002 6.660 6.980 6.650 6.970 1,631,800 +0.31(+4.65%)
Nov 26, 2002 6.790 6.790 6.350 6.660 1,477,500 -0.11(-1.62%)
Nov 25, 2002 5.830 6.840 5.800 6.770 2,119,300 +0.77(+12.83%)
Nov 22, 2002 5.810 6.110 5.520 6.000 1,408,900 +0.09(+1.52%)
Nov 21, 2002 5.340 5.950 5.340 5.910 1,696,300 +0.57(+10.67%)
Nov 20, 2002 5.080 5.380 4.951 5.340 961,200 +0.27(+5.33%)
Nov 19, 2002 4.770 5.260 4.650 5.070 1,679,100 +0.29(+6.07%)
Nov 18, 2002 4.580 4.780 4.520 4.780 692,000 +0.26(+5.75%)
Nov 15, 2002 4.480 4.600 4.400 4.520 246,400 -0.08(-1.74%)
Nov 14, 2002 4.470 4.610 4.350 4.600 869,300 +0.17(+3.84%)
Nov 13, 2002 4.420 4.530 4.300 4.430 342,200 +0.02(+0.45%)
Nov 12, 2002 4.290 4.490 4.280 4.410 480,300 +0.13(+3.04%)
Nov 11, 2002 4.510 4.590 4.280 4.280 343,500 -0.31(-6.86%)
Nov 08, 2002 4.760 4.780 4.500 4.595 349,600 -0.21(-4.27%)
Nov 07, 2002 4.900 4.990 4.750 4.800 476,300 -0.26(-5.14%)
Nov 06, 2002 4.920 5.060 4.790 5.060 671,900 +0.17(+3.48%)
Nov 05, 2002 4.950 5.100 4.790 4.890 459,500 -0.06(-1.21%)
Nov 04, 2002 4.750 5.000 4.710 4.950 1,304,400 +0.26(+5.52%)
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.