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%)
Nov 01, 2004 12.80 12.91 12.47 12.65 5,141,900 -0.19(-1.48%)
Oct 29, 2004 13.19 13.30 12.71 12.84 7,474,900 -0.30(-2.28%)
Oct 28, 2004 13.45 13.49 13.08 13.14 4,009,400 -0.28(-2.09%)
Oct 27, 2004 13.80 13.94 13.38 13.42 5,292,600 -0.33(-2.40%)
Oct 26, 2004 13.52 13.85 13.52 13.75 1,836,700 +0.14(+1.03%)
Oct 25, 2004 13.16 13.73 13.14 13.61 2,845,900 +0.32(+2.41%)
Oct 22, 2004 13.88 13.95 13.20 13.29 2,538,400 -0.59(-4.25%)
Oct 21, 2004 13.31 13.99 13.31 13.88 3,577,200 +0.70(+5.31%)
Oct 20, 2004 13.16 13.34 12.78 13.18 3,549,900 -0.09(-0.68%)
Oct 19, 2004 13.49 13.75 13.25 13.27 1,981,200 -0.20(-1.48%)
Oct 18, 2004 13.35 13.52 13.12 13.47 1,797,200 +0.16(+1.20%)
Oct 15, 2004 13.24 13.45 13.00 13.31 2,376,400 +0.29(+2.23%)
Oct 14, 2004 13.24 13.35 12.91 13.02 2,581,800 -0.30(-2.25%)
Oct 13, 2004 13.68 13.91 13.28 13.32 2,669,500 -0.21(-1.55%)
Oct 12, 2004 13.28 13.60 12.96 13.53 3,238,100 +0.10(+0.74%)
Oct 11, 2004 13.25 13.56 13.22 13.43 2,332,500 +0.17(+1.28%)
Oct 08, 2004 13.44 13.63 13.21 13.26 3,246,800 -0.34(-2.50%)
Oct 07, 2004 13.97 13.97 13.58 13.60 2,660,200 -0.27(-1.95%)
Oct 06, 2004 13.75 13.93 13.55 13.87 3,457,500 +0.10(+0.73%)
Oct 05, 2004 14.23 14.28 13.62 13.77 4,262,800 -0.33(-2.34%)
Oct 04, 2004 14.00 14.60 14.00 14.10 8,822,800 +0.35(+2.55%)
Oct 01, 2004 12.54 13.79 12.50 13.75 13,018,800 +1.52(+12.43%)
Sep 30, 2004 12.46 12.61 11.96 12.23 19,578,600 -0.50(-3.93%)
Sep 29, 2004 12.51 12.88 12.41 12.73 4,265,000 +0.30(+2.41%)
Sep 28, 2004 12.50 12.55 12.18 12.43 4,120,000 -0.18(-1.43%)
Sep 27, 2004 12.45 12.90 12.40 12.61 3,813,100 -0.01(-0.08%)
Sep 24, 2004 12.64 13.02 12.57 12.62 4,366,500 +0.07(+0.56%)
Sep 23, 2004 13.04 13.08 12.40 12.55 7,773,800 -0.33(-2.56%)
Sep 22, 2004 13.14 13.16 12.75 12.88 6,988,700 -0.35(-2.65%)
Sep 21, 2004 14.28 15.25 12.85 13.23 27,315,800 -1.87(-12.38%)
Sep 20, 2004 15.18 15.55 15.05 15.10 8,132,800 -0.13(-0.85%)
Sep 17, 2004 15.37 15.45 14.98 15.23 3,933,600 +0.05(+0.33%)
Sep 16, 2004 14.98 15.38 14.97 15.18 2,730,500 +0.14(+0.93%)
Sep 15, 2004 15.29 15.31 14.90 15.04 4,067,900 -0.19(-1.25%)
Sep 14, 2004 14.73 15.36 14.70 15.23 5,101,600 +0.43(+2.91%)
Sep 13, 2004 14.85 15.12 14.57 14.80 5,717,600 +0.51(+3.57%)
Sep 10, 2004 13.62 14.40 13.56 14.29 4,393,200 +0.74(+5.46%)
Sep 09, 2004 13.24 13.69 13.11 13.55 2,850,300 +0.51(+3.91%)
Sep 08, 2004 13.31 13.50 12.96 13.04 3,141,600 -0.22(-1.66%)
Sep 07, 2004 13.38 13.54 13.10 13.26 3,305,400 +0.32(+2.47%)
Sep 03, 2004 13.31 13.68 12.94 12.94 3,807,300 -0.38(-2.85%)
Sep 02, 2004 12.76 13.41 12.60 13.32 5,565,500 +0.77(+6.14%)
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.