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 (%)
Jun 28, 2002 5.550 6.040 5.500 5.870 5,084,000 +0.18(+3.16%)
Jun 27, 2002 5.520 5.800 5.430 5.690 1,348,100 +0.20(+3.64%)
Jun 26, 2002 5.040 5.490 5.020 5.490 1,436,100 -0.01(-0.18%)
Jun 25, 2002 5.300 5.770 5.250 5.500 1,406,800 +0.30(+5.77%)
Jun 21, 2002 5.360 5.580 5.120 5.200 832,800 -0.15(-2.80%)
Jun 20, 2002 5.290 5.630 5.160 5.350 673,900 +0.05(+0.94%)
Jun 19, 2002 5.280 5.600 5.270 5.300 846,700 -0.20(-3.64%)
Jun 18, 2002 5.440 5.700 5.400 5.500 724,400 +0.01(+0.18%)
Jun 17, 2002 5.350 5.750 5.350 5.490 1,572,400 +0.05(+0.92%)
Jun 14, 2002 5.260 5.600 4.990 5.440 879,200 +0.24(+4.62%)
Jun 12, 2002 5.270 5.300 5.020 5.200 608,800 -0.03(-0.57%)
Jun 11, 2002 5.420 5.500 5.190 5.230 828,300 -0.03(-0.57%)
Jun 10, 2002 4.990 5.500 4.940 5.260 1,377,600 +0.23(+4.57%)
Jun 07, 2002 4.610 5.140 4.520 5.030 748,100 +0.22(+4.57%)
Jun 06, 2002 4.950 5.000 4.650 4.810 372,400 -0.19(-3.80%)
Jun 05, 2002 5.020 5.139 4.680 5.000 879,900 +0.19(+3.95%)
May 31, 2002 4.770 4.820 4.660 4.810 465,600 +0.30(+6.65%)
May 28, 2002 4.580 4.600 4.400 4.510 379,200 -0.08(-1.74%)
May 27, 2002 4.550 4.640 4.500 4.590 596,900 +0.00(+0.00%)
May 24, 2002 4.550 4.640 4.500 4.590 596,900 -0.04(-0.80%)
May 23, 2002 4.900 4.960 4.520 4.627 767,000 -0.32(-6.53%)
May 22, 2002 4.850 5.090 4.600 4.950 1,035,200 -0.07(-1.39%)
May 21, 2002 5.000 5.050 4.810 5.020 428,500 +0.09(+1.83%)
May 20, 2002 5.120 5.130 4.800 4.930 345,300 -0.19(-3.71%)
May 17, 2002 5.210 5.220 5.070 5.120 509,500 +0.05(+0.99%)
May 16, 2002 5.130 5.200 5.010 5.070 491,600 -0.06(-1.17%)
May 15, 2002 5.280 5.320 5.100 5.130 371,700 -0.18(-3.39%)
May 14, 2002 5.510 5.600 5.300 5.310 1,735,800 -0.04(-0.75%)
May 13, 2002 4.900 5.450 4.900 5.350 1,571,600 +0.32(+6.36%)
May 10, 2002 4.870 5.100 4.800 5.030 1,803,200 +0.12(+2.44%)
May 09, 2002 5.000 5.010 4.830 4.910 286,900 -0.17(-3.35%)
May 08, 2002 4.600 5.080 4.600 5.080 518,300 +0.53(+11.65%)
May 07, 2002 4.690 4.750 4.380 4.550 540,700 -0.15(-3.19%)
May 06, 2002 5.190 5.290 4.650 4.700 462,500 -0.46(-8.91%)
May 03, 2002 5.000 5.160 4.800 5.160 813,600 +0.16(+3.20%)
May 02, 2002 4.670 5.090 4.580 5.000 784,600 +0.28(+5.93%)
May 01, 2002 4.600 4.789 4.400 4.720 656,700 +0.13(+2.83%)
Apr 30, 2002 4.480 4.640 4.400 4.590 678,800 -0.01(-0.22%)
Apr 29, 2002 4.610 4.820 4.510 4.600 778,700 -0.02(-0.43%)
Apr 26, 2002 4.640 4.750 4.500 4.620 1,066,900 -0.09(-1.91%)
Apr 25, 2002 4.940 5.000 4.500 4.710 543,900 -0.28(-5.61%)
Apr 24, 2002 4.610 5.000 4.600 4.990 422,600 +0.39(+8.48%)
Apr 23, 2002 4.700 4.850 4.500 4.600 672,900 -0.30(-6.12%)
Apr 22, 2002 5.110 5.166 4.750 4.900 714,100 -0.28(-5.41%)
Apr 19, 2002 5.330 5.390 5.160 5.180 205,700 -0.16(-3.00%)
Apr 18, 2002 5.440 5.450 5.270 5.340 380,200 -0.09(-1.66%)
Apr 17, 2002 5.450 5.460 5.252 5.430 386,200 +0.15(+2.84%)
Apr 16, 2002 5.100 5.450 5.090 5.280 577,600 +0.16(+3.13%)
Apr 15, 2002 5.060 5.140 5.010 5.120 345,300 +0.02(+0.39%)
Apr 12, 2002 5.240 5.250 5.000 5.100 403,400 -0.05(-0.97%)
Apr 11, 2002 5.090 5.160 4.960 5.150 731,900 -0.03(-0.58%)
Apr 10, 2002 5.280 5.320 5.000 5.180 314,600 -0.04(-0.77%)
Apr 09, 2002 5.300 5.400 5.100 5.220 617,800 -0.02(-0.38%)
Apr 08, 2002 5.010 5.290 4.690 5.240 694,600 +0.23(+4.59%)
Apr 05, 2002 5.160 5.180 5.010 5.010 742,200 -0.14(-2.72%)
Apr 04, 2002 5.010 5.200 4.920 5.150 1,437,700 +0.05(+0.98%)
Apr 03, 2002 5.540 5.560 5.080 5.100 1,497,700 -0.44(-7.94%)
Apr 02, 2002 5.730 5.780 5.500 5.540 1,152,000 -0.26(-4.48%)
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.