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 (%)
Mar 31, 2005 11.15 11.35 10.70 10.91 7,602,900 -0.17(-1.53%)
Mar 30, 2005 10.82 11.17 10.81 11.08 5,128,496 +0.27(+2.50%)
Mar 29, 2005 11.00 11.05 10.61 10.81 4,262,697 -0.21(-1.91%)
Mar 28, 2005 10.70 11.05 10.66 11.02 4,075,882 +0.39(+3.67%)
Mar 24, 2005 10.56 10.72 10.51 10.63 2,634,010 +0.08(+0.76%)
Mar 23, 2005 10.60 10.72 10.51 10.55 2,028,772 -0.06(-0.57%)
Mar 22, 2005 10.69 10.78 10.41 10.61 3,846,378 -0.05(-0.47%)
Mar 21, 2005 10.48 10.70 10.47 10.66 2,186,456 +0.20(+1.91%)
Mar 18, 2005 10.71 10.74 10.37 10.46 2,456,139 -0.18(-1.69%)
Mar 17, 2005 10.56 10.70 10.56 10.64 1,895,002 +0.10(+0.95%)
Mar 16, 2005 10.65 10.92 10.49 10.54 4,162,033 -0.01(-0.09%)
Mar 15, 2005 10.76 10.90 10.54 10.55 1,751,844 -0.24(-2.22%)
Mar 14, 2005 10.72 10.85 10.70 10.79 1,546,065 +0.07(+0.65%)
Mar 11, 2005 10.71 10.91 10.65 10.72 2,914,795 +0.04(+0.37%)
Mar 10, 2005 10.53 10.78 10.50 10.68 4,504,989 -0.21(-1.93%)
Mar 09, 2005 11.23 11.23 10.85 10.89 3,394,220 -0.36(-3.20%)
Mar 08, 2005 11.33 11.38 11.15 11.25 2,275,170 -0.11(-0.97%)
Mar 07, 2005 11.04 11.50 11.03 11.36 4,068,629 +0.31(+2.81%)
Mar 04, 2005 11.00 11.14 10.50 11.05 9,883,419 -0.06(-0.54%)
Mar 03, 2005 11.19 11.22 11.03 11.11 3,126,411 -0.06(-0.54%)
Mar 02, 2005 11.45 11.48 11.10 11.17 3,194,370 -0.36(-3.12%)
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.