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 (%)
May 31, 2005 12.74 13.04 12.45 12.64 9,004,967 -0.36(-2.77%)
May 27, 2005 13.01 13.09 12.94 13.00 1,679,527 +0.02(+0.15%)
May 26, 2005 12.92 13.11 12.92 12.98 2,975,396 -0.01(-0.08%)
May 25, 2005 13.10 13.14 12.92 12.99 2,703,911 -0.15(-1.14%)
May 24, 2005 13.00 13.26 12.94 13.14 4,629,400 +0.00(+0.00%)
May 23, 2005 13.41 13.46 13.00 13.14 3,908,854 -0.25(-1.87%)
May 20, 2005 13.40 13.50 13.18 13.39 2,774,335 +0.05(+0.37%)
May 19, 2005 13.01 13.44 12.96 13.34 5,139,461 +0.34(+2.62%)
May 18, 2005 12.97 13.07 12.80 13.00 4,575,800 +0.13(+1.01%)
May 17, 2005 12.54 13.01 12.44 12.87 5,168,012 +0.34(+2.71%)
May 16, 2005 12.40 12.77 12.27 12.53 7,387,313 +0.18(+1.46%)
May 13, 2005 12.03 12.45 11.97 12.35 4,500,363 +0.37(+3.09%)
May 12, 2005 11.97 12.18 11.80 11.98 4,817,780 -0.02(-0.17%)
May 11, 2005 11.78 12.50 11.72 12.00 15,507,314 +0.76(+6.76%)
May 10, 2005 11.39 11.57 11.17 11.24 3,113,004 -0.13(-1.15%)
May 09, 2005 11.09 11.45 11.08 11.37 4,268,597 +0.34(+3.09%)
May 06, 2005 10.90 11.11 10.90 11.03 1,425,970 +0.14(+1.29%)
May 05, 2005 10.98 11.10 10.87 10.89 1,215,151 -0.15(-1.36%)
May 04, 2005 10.85 11.12 10.80 11.04 3,297,448 +0.09(+0.82%)
May 03, 2005 10.79 11.00 10.75 10.95 1,636,774 +0.18(+1.67%)
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.