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 29, 2002 5.710 5.760 5.630 5.709 491,200 +0.00(+0.00%)
Mar 28, 2002 5.710 5.760 5.630 5.709 491,200 -0.00(-0.02%)
Mar 27, 2002 5.750 5.780 5.630 5.710 942,900 -0.06(-1.04%)
Mar 26, 2002 5.830 5.840 5.700 5.770 453,100 +0.07(+1.23%)
Mar 25, 2002 5.890 5.980 5.690 5.700 1,092,900 -0.25(-4.20%)
Mar 22, 2002 5.860 6.000 5.750 5.950 1,090,300 +0.17(+2.94%)
Mar 21, 2002 5.690 5.900 5.600 5.780 1,228,900 +0.20(+3.58%)
Mar 20, 2002 5.950 6.000 5.060 5.580 9,540,900 -1.22(-17.94%)
Mar 19, 2002 7.050 7.100 6.650 6.800 1,133,000 -0.21(-3.00%)
Mar 18, 2002 7.100 7.200 6.970 7.010 991,200 -0.09(-1.27%)
Mar 15, 2002 7.100 7.200 6.830 7.100 946,500 -0.10(-1.39%)
Mar 14, 2002 7.100 7.230 6.760 7.200 904,000 +0.10(+1.41%)
Mar 13, 2002 7.310 7.310 7.000 7.100 733,000 -0.22(-3.01%)
Mar 12, 2002 7.050 7.500 6.850 7.320 2,086,300 +0.62(+9.25%)
Mar 11, 2002 6.850 6.910 6.400 6.700 1,205,200 -0.05(-0.74%)
Mar 08, 2002 7.180 7.250 6.750 6.750 1,247,700 -0.31(-4.39%)
Mar 07, 2002 7.240 7.240 7.000 7.060 485,900 -0.09(-1.26%)
Mar 06, 2002 7.100 7.220 6.900 7.150 473,300 +0.06(+0.85%)
Mar 05, 2002 6.800 7.130 6.640 7.090 775,300 +0.27(+3.94%)
Mar 04, 2002 6.590 6.990 6.530 6.821 932,400 +0.32(+4.94%)
Mar 01, 2002 5.770 6.500 5.710 6.500 1,275,500 +0.61(+10.36%)
Feb 28, 2002 6.010 6.070 5.750 5.890 639,900 -0.18(-2.97%)
Feb 27, 2002 6.300 6.400 6.000 6.070 674,900 -0.22(-3.50%)
Feb 26, 2002 6.400 6.450 6.150 6.290 736,700 +0.04(+0.64%)
Feb 25, 2002 6.160 6.310 6.100 6.250 593,200 +0.10(+1.63%)
Feb 22, 2002 6.060 6.240 5.870 6.150 733,000 +0.05(+0.82%)
Feb 21, 2002 6.300 6.310 5.850 6.100 1,704,600 -0.24(-3.79%)
Feb 20, 2002 6.820 6.900 6.250 6.340 1,956,600 -0.64(-9.17%)
Feb 19, 2002 7.300 7.320 6.830 6.980 1,912,600 -0.41(-5.55%)
Feb 18, 2002 7.440 7.550 7.300 7.390 1,075,700 +0.00(+0.00%)
Feb 15, 2002 7.440 7.550 7.300 7.390 1,075,200 -0.12(-1.60%)
Feb 14, 2002 7.400 7.730 7.280 7.510 872,600 +0.07(+0.94%)
Feb 13, 2002 7.530 7.650 7.370 7.440 886,800 +0.02(+0.27%)
Feb 12, 2002 7.360 7.500 7.260 7.420 790,000 -0.13(-1.72%)
Feb 11, 2002 7.750 7.750 7.420 7.550 1,534,200 -0.33(-4.19%)
Feb 08, 2002 7.210 7.900 7.150 7.880 1,463,300 +0.68(+9.44%)
Feb 07, 2002 7.660 7.660 6.850 7.200 2,350,200 -0.41(-5.39%)
Feb 06, 2002 8.030 8.050 7.590 7.610 1,913,000 -0.39(-4.87%)
Feb 05, 2002 8.290 8.600 7.950 8.000 1,432,600 -0.65(-7.51%)
Feb 04, 2002 8.370 8.750 8.110 8.650 1,344,800 +0.20(+2.37%)
Feb 01, 2002 8.140 8.730 8.100 8.450 1,594,500 +0.33(+4.06%)
Jan 31, 2002 8.150 8.310 7.940 8.120 981,500 +0.03(+0.37%)
Jan 30, 2002 8.580 8.600 7.900 8.090 1,404,100 -0.40(-4.71%)
Jan 29, 2002 8.470 8.550 8.330 8.490 1,571,500 -0.01(-0.12%)
Jan 28, 2002 8.580 8.760 8.250 8.500 1,449,500 -0.06(-0.70%)
Jan 25, 2002 7.990 8.660 7.820 8.560 2,800,800 +0.60(+7.54%)
Jan 24, 2002 8.190 8.300 7.880 7.960 1,558,200 -0.09(-1.12%)
Jan 23, 2002 7.660 8.230 7.550 8.050 2,401,800 +0.61(+8.20%)
Jan 22, 2002 9.350 9.500 7.300 7.440 8,354,200 -0.97(-11.53%)
Jan 21, 2002 8.190 8.430 7.980 8.410 1,178,200 +0.00(+0.00%)
Jan 18, 2002 8.190 8.430 7.980 8.410 1,178,200 -0.14(-1.64%)
Jan 17, 2002 8.090 8.630 8.050 8.550 1,231,800 +0.55(+6.88%)
Jan 16, 2002 8.330 8.550 8.000 8.000 1,727,100 -0.68(-7.83%)
Jan 15, 2002 8.730 8.880 8.540 8.680 1,252,600 -0.12(-1.36%)
Jan 14, 2002 8.640 8.800 8.300 8.800 2,767,400 +0.09(+1.03%)
Jan 11, 2002 8.700 8.960 8.600 8.710 1,304,300 +0.01(+0.11%)
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.