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 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%)
Jul 01, 2005 13.50 14.44 13.50 14.31 19,053,200 +1.21(+9.24%)
Jun 30, 2005 13.02 13.70 12.89 13.10 8,600,967 +0.07(+0.54%)
Jun 29, 2005 12.84 13.12 12.81 13.03 4,336,360 +0.22(+1.72%)
Jun 28, 2005 12.20 12.95 12.20 12.81 3,851,664 +0.61(+5.00%)
Jun 27, 2005 12.39 12.47 12.14 12.20 2,258,233 -0.23(-1.85%)
Jun 24, 2005 12.75 12.80 12.30 12.43 2,722,553 -0.34(-2.66%)
Jun 23, 2005 12.89 13.05 12.61 12.77 3,685,965 -0.12(-0.93%)
Jun 22, 2005 12.76 12.99 12.60 12.89 1,637,953 +0.11(+0.86%)
Jun 21, 2005 12.66 12.98 12.65 12.78 1,204,883 +0.08(+0.63%)
Jun 20, 2005 12.69 12.75 12.58 12.70 1,111,932 -0.07(-0.55%)
Jun 17, 2005 12.91 12.94 12.63 12.77 1,551,779 -0.15(-1.16%)
Jun 16, 2005 12.98 13.00 12.80 12.92 1,404,769 -0.06(-0.46%)
Jun 15, 2005 13.03 13.15 12.76 12.98 2,546,551 -0.01(-0.08%)
Jun 14, 2005 12.53 13.04 12.45 12.99 7,900,944 +0.54(+4.34%)
Jun 13, 2005 12.50 12.54 12.26 12.45 3,105,815 -0.01(-0.08%)
Jun 10, 2005 12.20 12.56 12.15 12.46 3,459,867 +0.25(+2.05%)
Jun 09, 2005 11.95 12.21 11.85 12.21 2,296,719 +0.24(+2.01%)
Jun 08, 2005 12.20 12.40 11.95 11.97 4,282,573 -0.29(-2.37%)
Jun 07, 2005 12.44 12.67 12.18 12.26 3,491,197 -0.18(-1.45%)
Jun 06, 2005 12.51 12.55 12.21 12.44 2,759,356 -0.07(-0.56%)
Jun 03, 2005 12.59 12.59 12.31 12.51 3,716,335 -0.06(-0.48%)
Jun 02, 2005 12.36 12.64 12.30 12.57 3,501,618 +0.08(+0.64%)
Jun 01, 2005 12.60 12.73 12.41 12.49 2,978,884 -0.15(-1.19%)
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.