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 (%)
Apr 30, 2003 6.040 6.140 5.810 6.000 1,192,600 -0.10(-1.64%)
Apr 29, 2003 6.080 6.240 6.080 6.100 498,100 +0.01(+0.16%)
Apr 28, 2003 5.950 6.100 5.910 6.090 643,900 +0.14(+2.35%)
Apr 25, 2003 6.090 6.130 5.900 5.950 407,600 -0.09(-1.49%)
Apr 24, 2003 6.150 6.180 6.000 6.040 477,400 -0.11(-1.79%)
Apr 23, 2003 6.250 6.270 6.020 6.150 720,900 -0.10(-1.60%)
Apr 22, 2003 5.780 6.260 5.600 6.250 1,273,600 +0.11(+1.79%)
Apr 21, 2003 6.040 6.200 6.000 6.140 490,500 +0.09(+1.49%)
Apr 17, 2003 6.080 6.100 5.930 6.050 698,300 +0.05(+0.83%)
Apr 16, 2003 5.880 6.030 5.850 6.000 915,800 +0.20(+3.45%)
Apr 15, 2003 5.690 5.850 5.680 5.800 757,400 -0.02(-0.34%)
Apr 14, 2003 5.750 5.830 5.650 5.820 412,900 +0.17(+3.01%)
Apr 11, 2003 5.660 5.740 5.650 5.650 241,400 +0.00(+0.00%)
Apr 10, 2003 5.790 5.840 5.650 5.650 240,700 -0.12(-2.08%)
Apr 09, 2003 5.700 5.900 5.670 5.770 482,600 +0.09(+1.58%)
Apr 08, 2003 5.810 5.900 5.650 5.680 539,600 -0.12(-2.07%)
Apr 07, 2003 5.830 5.910 5.700 5.800 688,300 +0.17(+3.02%)
Apr 04, 2003 5.680 5.750 5.570 5.630 580,300 -0.02(-0.35%)
Apr 03, 2003 5.740 5.800 5.640 5.650 353,200 -0.10(-1.74%)
Apr 02, 2003 5.670 5.800 5.650 5.750 768,500 +0.18(+3.23%)
Apr 01, 2003 5.310 5.650 5.260 5.570 980,500 +0.14(+2.58%)
Mar 31, 2003 5.540 5.680 5.400 5.430 1,129,961 -0.29(-5.07%)
Mar 28, 2003 6.060 6.060 5.710 5.720 1,003,274 -0.33(-5.45%)
Mar 27, 2003 5.840 6.050 5.840 6.050 1,203,701 +0.18(+3.07%)
Mar 26, 2003 5.740 5.950 5.580 5.870 2,346,858 -0.13(-2.17%)
Mar 25, 2003 6.320 6.430 5.910 6.000 2,273,692 -0.34(-5.36%)
Mar 24, 2003 6.090 6.410 6.025 6.340 1,808,994 +0.14(+2.26%)
Mar 21, 2003 6.190 6.290 5.990 6.200 1,999,982 +0.17(+2.82%)
Mar 20, 2003 5.840 6.110 5.840 6.030 344,220 +0.07(+1.19%)
Mar 19, 2003 6.110 6.250 5.880 5.959 1,027,156 +0.02(+0.32%)
Mar 18, 2003 5.860 5.950 5.650 5.940 945,338 +0.12(+2.06%)
Mar 17, 2003 5.541 5.830 5.520 5.820 962,107 +0.22(+3.93%)
Mar 14, 2003 5.850 5.900 5.530 5.600 772,786 -0.25(-4.27%)
Mar 13, 2003 5.680 5.900 5.630 5.850 899,700 +0.22(+3.91%)
Mar 12, 2003 5.480 5.670 5.300 5.630 928,668 +0.12(+2.18%)
Mar 11, 2003 5.550 5.730 5.430 5.510 1,232,300 -0.04(-0.72%)
Mar 10, 2003 5.830 5.840 5.500 5.550 781,900 -0.31(-5.29%)
Mar 07, 2003 5.840 6.010 5.700 5.860 767,600 +0.01(+0.17%)
Mar 06, 2003 5.810 5.920 5.770 5.850 583,300 +0.00(+0.00%)
Mar 05, 2003 5.830 5.990 5.770 5.850 669,200 +0.02(+0.34%)
Mar 04, 2003 6.000 6.040 5.800 5.830 1,004,800 -0.17(-2.83%)
Mar 03, 2003 5.950 6.030 5.890 6.000 1,128,000 +0.11(+1.87%)
Feb 28, 2003 5.780 6.000 5.750 5.890 1,090,800 +0.06(+1.03%)
Feb 27, 2003 6.100 6.100 5.760 5.830 1,500,000 -0.19(-3.16%)
Feb 26, 2003 5.480 6.060 5.460 6.020 2,247,400 +0.48(+8.66%)
Feb 25, 2003 5.250 5.560 5.150 5.540 488,100 +0.23(+4.33%)
Feb 24, 2003 5.500 5.540 5.230 5.310 922,100 -0.19(-3.45%)
Feb 21, 2003 5.480 5.610 5.300 5.500 916,400 +0.01(+0.18%)
Feb 20, 2003 5.430 5.630 5.350 5.490 573,200 +0.06(+1.10%)
Feb 19, 2003 5.480 5.490 5.260 5.430 444,500 -0.06(-1.09%)
Feb 18, 2003 5.150 5.520 5.120 5.490 354,200 +0.34(+6.60%)
Feb 14, 2003 5.180 5.240 5.120 5.150 330,800 +0.00(+0.00%)
Feb 13, 2003 5.140 5.210 5.000 5.150 326,400 +0.05(+0.98%)
Feb 12, 2003 5.150 5.230 5.050 5.100 362,600 -0.05(-0.97%)
Feb 11, 2003 5.060 5.300 5.040 5.150 369,200 +0.09(+1.78%)
Feb 10, 2003 5.160 5.240 4.950 5.060 651,700 -0.05(-0.98%)
Feb 07, 2003 5.390 5.400 5.060 5.110 617,400 -0.27(-5.02%)
Feb 06, 2003 5.560 5.570 5.280 5.380 567,300 -0.14(-2.54%)
Feb 05, 2003 5.570 5.690 5.420 5.520 425,000 -0.06(-1.08%)
Feb 04, 2003 5.500 5.610 5.380 5.580 607,500 +0.08(+1.45%)
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.