Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.38	15.43	15.12	15.24	1,255,087	-0.13(-0.85%)
Jul 28, 2005	15.44	15.50	15.29	15.37	1,043,860	-0.02(-0.13%)
Jul 27, 2005	15.07	15.50	14.83	15.39	2,720,001	+0.28(+1.85%)
Jul 26, 2005	15.33	15.41	15.02	15.11	2,718,923	-0.23(-1.50%)
Jul 25, 2005	15.57	15.63	15.21	15.34	2,160,862	-0.26(-1.67%)
Jul 22, 2005	15.39	15.73	15.27	15.60	2,219,948	+0.16(+1.04%)
Jul 21, 2005	15.77	15.84	15.34	15.44	3,177,984	-0.34(-2.15%)
Jul 20, 2005	15.54	15.86	15.52	15.78	3,318,648	+0.06(+0.38%)
Jul 19, 2005	15.56	15.72	15.45	15.72	2,189,773	+0.29(+1.88%)
Jul 18, 2005	15.22	15.52	15.21	15.43	2,253,799	+0.08(+0.52%)
Jul 15, 2005	15.10	15.42	15.05	15.35	1,943,640	+0.07(+0.46%)
Jul 14, 2005	15.53	15.60	15.11	15.28	3,689,858	-0.23(-1.48%)
Jul 13, 2005	15.45	15.63	15.38	15.51	3,382,571	+0.06(+0.39%)
Jul 12, 2005	15.21	15.48	14.99	15.45	4,103,710	+0.23(+1.51%)
Jul 11, 2005	14.98	15.37	14.97	15.22	4,424,448	+0.28(+1.87%)
Jul 08, 2005	14.52	14.96	14.43	14.94	3,900,195	+0.45(+3.11%)
Jul 07, 2005	14.01	14.56	14.00	14.49	2,998,695	+0.06(+0.42%)
Jul 06, 2005	14.57	14.60	14.23	14.43	4,280,331	-0.13(-0.89%)
Jul 05, 2005	14.28	14.89	14.21	14.56	7,693,900	+0.25(+1.75%)

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.