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 (%)
Jul 31, 2003 6.240 6.370 6.099 6.320 2,550,800 +0.32(+5.33%)
Jul 30, 2003 6.200 6.250 5.950 6.000 2,461,600 -0.21(-3.38%)
Jul 29, 2003 6.320 6.400 6.160 6.210 2,778,300 -0.16(-2.51%)
Jul 28, 2003 6.640 6.640 6.130 6.370 3,091,300 -0.30(-4.50%)
Jul 25, 2003 6.770 6.770 6.450 6.670 1,032,900 -0.03(-0.45%)
Jul 24, 2003 6.650 6.860 6.500 6.700 1,925,100 +0.06(+0.90%)
Jul 23, 2003 6.790 6.850 6.550 6.640 773,100 -0.12(-1.78%)
Jul 22, 2003 6.890 6.940 6.710 6.760 1,289,000 -0.01(-0.15%)
Jul 21, 2003 7.180 7.250 6.730 6.770 1,373,600 -0.40(-5.58%)
Jul 18, 2003 7.110 7.180 6.910 7.170 544,000 +0.25(+3.61%)
Jul 17, 2003 7.200 7.210 6.920 6.920 1,621,300 -0.42(-5.72%)
Jul 16, 2003 7.730 7.800 7.240 7.340 1,610,400 -0.35(-4.55%)
Jul 15, 2003 7.840 7.872 7.590 7.690 937,400 -0.17(-2.16%)
Jul 14, 2003 7.840 7.950 7.600 7.860 1,108,900 +0.17(+2.21%)
Jul 11, 2003 7.850 7.850 7.640 7.690 876,800 -0.15(-1.91%)
Jul 10, 2003 8.000 8.190 7.700 7.840 1,892,000 -0.46(-5.54%)
Jul 09, 2003 7.710 8.330 7.700 8.300 2,817,100 +0.56(+7.24%)
Jul 08, 2003 7.700 7.800 7.640 7.740 1,322,700 -0.09(-1.15%)
Jul 07, 2003 7.790 7.900 7.660 7.830 1,858,500 +0.05(+0.64%)
Jul 03, 2003 7.630 7.800 7.600 7.780 754,600 -0.01(-0.13%)
Jul 02, 2003 7.870 7.930 7.620 7.790 3,432,100 -0.10(-1.27%)
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.