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%)
Sep 01, 2005 14.20 14.33 14.06 14.25 1,091,631 +0.04(+0.28%)
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%)
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.