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 (%)
Nov 30, 2004 14.18 15.07 14.17 14.48 20,828,100 +1.06(+7.90%)
Nov 29, 2004 13.51 13.69 12.54 13.42 3,587,200 +0.09(+0.68%)
Nov 26, 2004 13.26 13.55 13.20 13.33 2,097,900 +0.03(+0.23%)
Nov 24, 2004 12.76 13.42 12.71 13.30 4,719,200 +0.60(+4.72%)
Nov 23, 2004 12.73 13.00 12.66 12.70 3,154,800 -0.07(-0.55%)
Nov 22, 2004 12.62 12.78 12.32 12.77 3,865,100 +0.02(+0.16%)
Nov 19, 2004 13.17 13.22 12.74 12.75 3,266,500 -0.46(-3.48%)
Nov 18, 2004 13.28 13.35 13.15 13.21 2,929,300 -0.03(-0.23%)
Nov 17, 2004 13.22 13.50 13.07 13.24 5,371,600 +0.28(+2.16%)
Nov 16, 2004 12.95 13.27 12.86 12.96 5,423,700 -0.14(-1.07%)
Nov 15, 2004 12.53 13.49 12.20 13.10 17,574,000 +1.52(+13.13%)
Nov 12, 2004 11.69 11.73 11.42 11.58 4,125,600 +0.06(+0.52%)
Nov 11, 2004 11.55 11.57 11.40 11.52 4,594,600 +0.19(+1.68%)
Nov 10, 2004 11.89 11.99 11.21 11.33 9,895,500 -0.52(-4.39%)
Nov 09, 2004 12.16 12.25 11.78 11.85 5,265,600 -0.37(-3.03%)
Nov 08, 2004 12.31 12.49 12.21 12.22 3,341,500 -0.02(-0.16%)
Nov 05, 2004 12.30 12.50 12.07 12.24 4,533,000 +0.18(+1.49%)
Nov 04, 2004 11.98 12.24 11.90 12.06 4,771,100 +0.02(+0.17%)
Nov 03, 2004 12.68 12.71 11.89 12.04 9,367,200 -0.27(-2.19%)
Nov 02, 2004 12.66 12.75 12.21 12.31 5,208,200 -0.34(-2.69%)
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.