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 30, 2004 16.81 17.20 16.62 17.12 2,794,900 +0.40(+2.39%)
Jul 29, 2004 16.22 17.61 16.14 16.72 7,127,600 +0.67(+4.17%)
Jul 28, 2004 16.03 16.45 15.54 16.05 3,018,000 -0.01(-0.06%)
Jul 27, 2004 15.57 16.17 15.46 16.06 2,685,200 +0.51(+3.28%)
Jul 26, 2004 16.22 16.30 15.37 15.55 3,514,300 -0.46(-2.87%)
Jul 23, 2004 15.91 16.25 15.86 16.01 3,329,200 -0.27(-1.66%)
Jul 22, 2004 15.64 16.37 15.44 16.28 3,829,800 +0.39(+2.45%)
Jul 21, 2004 16.60 16.66 15.80 15.89 5,780,700 -0.26(-1.61%)
Jul 20, 2004 15.37 16.65 15.05 16.15 12,168,100 +1.25(+8.39%)
Jul 19, 2004 15.18 15.49 13.81 14.90 15,460,500 -0.25(-1.65%)
Jul 16, 2004 15.62 16.12 15.00 15.15 5,455,400 -0.38(-2.45%)
Jul 15, 2004 15.30 15.99 15.09 15.53 9,720,600 +0.48(+3.19%)
Jul 14, 2004 15.45 15.71 14.77 15.05 19,577,900 -0.68(-4.32%)
Jul 13, 2004 18.94 19.00 15.59 15.73 55,783,800 -4.62(-22.70%)
Jul 12, 2004 20.34 21.10 19.86 20.35 4,438,200 -0.14(-0.68%)
Jul 09, 2004 20.48 20.99 20.35 20.49 3,174,500 +0.09(+0.44%)
Jul 08, 2004 20.80 21.12 20.36 20.40 4,731,600 -0.97(-4.54%)
Jul 07, 2004 21.21 21.72 20.85 21.37 2,924,000 -0.23(-1.06%)
Jul 06, 2004 21.52 22.10 21.25 21.60 4,359,400 -0.58(-2.61%)
Jul 02, 2004 22.51 22.78 22.01 22.18 2,498,300 -0.56(-2.46%)
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.