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, 2005 23.06 23.57 22.81 23.57 1,550,145 +0.62(+2.70%)
Nov 29, 2005 23.15 23.41 22.85 22.95 2,123,977 -0.20(-0.86%)
Nov 28, 2005 23.79 23.79 23.10 23.15 1,008,079 -0.58(-2.44%)
Nov 25, 2005 23.75 23.80 23.51 23.73 407,481 -0.05(-0.21%)
Nov 23, 2005 23.50 24.04 23.40 23.78 1,394,288 +0.28(+1.19%)
Nov 22, 2005 23.30 23.77 23.30 23.50 2,043,157 -0.04(-0.17%)
Nov 21, 2005 22.85 23.54 22.55 23.54 1,764,459 +0.60(+2.62%)
Nov 18, 2005 23.08 23.25 22.78 22.94 1,727,229 -0.10(-0.43%)
Nov 17, 2005 22.25 23.12 22.12 23.04 4,047,112 +0.51(+2.26%)
Nov 16, 2005 22.79 22.87 22.41 22.53 2,842,940 -0.46(-2.00%)
Nov 15, 2005 23.18 23.20 22.35 22.99 6,151,323 -1.37(-5.62%)
Nov 14, 2005 24.46 24.65 24.27 24.36 1,407,675 -0.13(-0.53%)
Nov 11, 2005 24.35 24.61 24.23 24.49 1,368,219 +0.28(+1.16%)
Nov 10, 2005 23.86 24.30 23.85 24.21 1,656,906 +0.19(+0.79%)
Nov 09, 2005 23.71 24.44 23.44 24.02 3,704,506 +0.19(+0.80%)
Nov 08, 2005 24.65 24.68 23.77 23.83 3,600,104 -0.93(-3.76%)
Nov 07, 2005 24.95 25.00 24.54 24.76 1,577,203 +0.09(+0.36%)
Nov 04, 2005 24.20 24.90 24.10 24.67 2,881,345 +0.02(+0.08%)
Nov 03, 2005 24.06 24.70 24.00 24.65 3,762,996 +0.64(+2.67%)
Nov 02, 2005 23.92 24.09 23.62 24.01 3,927,616 +0.13(+0.54%)
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.