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, 2005 21.63 22.46 20.73 21.19 20,767,844 -0.25(-1.17%)
Sep 29, 2005 19.31 21.53 19.30 21.44 40,887,808 +4.93(+29.86%)
Sep 28, 2005 16.97 17.23 16.29 16.51 5,060,444 -0.41(-2.42%)
Sep 27, 2005 16.76 16.95 16.60 16.92 2,057,377 +0.19(+1.14%)
Sep 26, 2005 16.38 16.85 16.31 16.73 2,837,164 +0.50(+3.08%)
Sep 23, 2005 16.23 16.39 16.12 16.23 1,963,644 -0.04(-0.25%)
Sep 22, 2005 16.27 16.44 15.91 16.27 2,233,886 -0.11(-0.67%)
Sep 21, 2005 16.99 17.00 16.20 16.38 2,824,846 -0.56(-3.31%)
Sep 20, 2005 16.30 17.15 16.25 16.94 7,471,561 +0.76(+4.70%)
Sep 19, 2005 16.45 16.55 16.16 16.18 2,738,909 +0.01(+0.06%)
Sep 16, 2005 16.04 16.21 15.80 16.17 1,928,790 +0.08(+0.50%)
Sep 15, 2005 16.30 16.45 16.05 16.09 2,011,972 -0.22(-1.35%)
Sep 14, 2005 16.24 16.49 16.14 16.31 3,001,000 +0.07(+0.43%)
Sep 13, 2005 15.61 16.56 15.54 16.24 5,639,700 +0.66(+4.24%)
Sep 12, 2005 15.36 15.70 15.26 15.58 2,188,537 +0.25(+1.63%)
Sep 09, 2005 15.51 15.54 15.15 15.33 1,812,111 +0.12(+0.79%)
Sep 08, 2005 15.62 15.80 15.20 15.21 1,999,276 -0.17(-1.11%)
Sep 07, 2005 14.74 15.47 14.71 15.38 2,342,826 +0.63(+4.27%)
Sep 06, 2005 14.35 14.80 14.28 14.75 2,191,344 +0.55(+3.87%)
Sep 02, 2005 14.32 14.36 14.17 14.20 597,706 -0.05(-0.35%)
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.