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 (%)
Sep 30, 2004 12.46 12.61 11.96 12.23 19,578,600 -0.50(-3.93%)
Sep 29, 2004 12.51 12.88 12.41 12.73 4,265,000 +0.30(+2.41%)
Sep 28, 2004 12.50 12.55 12.18 12.43 4,120,000 -0.18(-1.43%)
Sep 27, 2004 12.45 12.90 12.40 12.61 3,813,100 -0.01(-0.08%)
Sep 24, 2004 12.64 13.02 12.57 12.62 4,366,500 +0.07(+0.56%)
Sep 23, 2004 13.04 13.08 12.40 12.55 7,773,800 -0.33(-2.56%)
Sep 22, 2004 13.14 13.16 12.75 12.88 6,988,700 -0.35(-2.65%)
Sep 21, 2004 14.28 15.25 12.85 13.23 27,315,800 -1.87(-12.38%)
Sep 20, 2004 15.18 15.55 15.05 15.10 8,132,800 -0.13(-0.85%)
Sep 17, 2004 15.37 15.45 14.98 15.23 3,933,600 +0.05(+0.33%)
Sep 16, 2004 14.98 15.38 14.97 15.18 2,730,500 +0.14(+0.93%)
Sep 15, 2004 15.29 15.31 14.90 15.04 4,067,900 -0.19(-1.25%)
Sep 14, 2004 14.73 15.36 14.70 15.23 5,101,600 +0.43(+2.91%)
Sep 13, 2004 14.85 15.12 14.57 14.80 5,717,600 +0.51(+3.57%)
Sep 10, 2004 13.62 14.40 13.56 14.29 4,393,200 +0.74(+5.46%)
Sep 09, 2004 13.24 13.69 13.11 13.55 2,850,300 +0.51(+3.91%)
Sep 08, 2004 13.31 13.50 12.96 13.04 3,141,600 -0.22(-1.66%)
Sep 07, 2004 13.38 13.54 13.10 13.26 3,305,400 +0.32(+2.47%)
Sep 03, 2004 13.31 13.68 12.94 12.94 3,807,300 -0.38(-2.85%)
Sep 02, 2004 12.76 13.41 12.60 13.32 5,565,500 +0.77(+6.14%)
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.