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 (%)
Aug 31, 2005 14.00 14.26 13.95 14.21 1,648,679 +0.14(+1.00%)
Aug 30, 2005 13.80 14.13 13.79 14.07 1,145,442 +0.23(+1.66%)
Aug 29, 2005 13.69 14.10 13.69 13.84 1,172,883 -0.04(-0.29%)
Aug 26, 2005 13.81 13.93 13.76 13.88 1,186,172 +0.05(+0.36%)
Aug 25, 2005 13.88 13.99 13.62 13.83 1,572,466 -0.02(-0.14%)
Aug 24, 2005 13.85 14.08 13.50 13.85 1,921,615 -0.04(-0.29%)
Aug 23, 2005 13.96 14.04 13.81 13.89 1,250,508 -0.11(-0.79%)
Aug 22, 2005 14.00 14.20 13.95 14.00 1,497,854 +0.00(+0.00%)
Aug 19, 2005 14.29 14.36 13.95 14.00 4,456,367 -0.26(-1.82%)
Aug 18, 2005 14.48 14.50 14.23 14.26 2,494,166 -0.24(-1.66%)
Aug 17, 2005 14.17 14.65 14.12 14.50 2,162,848 +0.32(+2.26%)
Aug 16, 2005 14.55 14.57 14.06 14.18 1,266,123 -0.40(-2.74%)
Aug 15, 2005 14.06 14.69 14.04 14.58 1,818,532 +0.45(+3.18%)
Aug 12, 2005 14.28 14.33 13.99 14.13 1,496,231 -0.23(-1.60%)
Aug 11, 2005 14.15 14.47 14.15 14.36 1,085,896 +0.15(+1.06%)
Aug 10, 2005 14.28 14.56 14.09 14.21 2,245,124 -0.03(-0.21%)
Aug 09, 2005 14.57 14.72 14.09 14.24 2,796,590 -0.17(-1.18%)
Aug 08, 2005 14.70 14.88 14.26 14.41 2,124,085 -0.30(-2.04%)
Aug 05, 2005 14.78 14.88 14.58 14.71 1,313,992 -0.09(-0.61%)
Aug 04, 2005 14.98 15.08 14.76 14.80 2,086,914 -0.31(-2.05%)
Aug 03, 2005 15.64 15.65 15.04 15.11 3,693,701 -0.58(-3.70%)
Aug 02, 2005 15.70 15.92 15.58 15.69 1,442,271 -0.08(-0.51%)
Aug 01, 2005 15.17 15.79 15.17 15.77 3,622,653 +0.53(+3.48%)
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%)
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.