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 (%)
Nov 29, 2002 6.980 7.240 6.870 6.870 907,600 -0.10(-1.43%)
Nov 27, 2002 6.660 6.980 6.650 6.970 1,631,800 +0.31(+4.65%)
Nov 26, 2002 6.790 6.790 6.350 6.660 1,477,500 -0.11(-1.62%)
Nov 25, 2002 5.830 6.840 5.800 6.770 2,119,300 +0.77(+12.83%)
Nov 22, 2002 5.810 6.110 5.520 6.000 1,408,900 +0.09(+1.52%)
Nov 21, 2002 5.340 5.950 5.340 5.910 1,696,300 +0.57(+10.67%)
Nov 20, 2002 5.080 5.380 4.951 5.340 961,200 +0.27(+5.33%)
Nov 19, 2002 4.770 5.260 4.650 5.070 1,679,100 +0.29(+6.07%)
Nov 18, 2002 4.580 4.780 4.520 4.780 692,000 +0.26(+5.75%)
Nov 15, 2002 4.480 4.600 4.400 4.520 246,400 -0.08(-1.74%)
Nov 14, 2002 4.470 4.610 4.350 4.600 869,300 +0.17(+3.84%)
Nov 13, 2002 4.420 4.530 4.300 4.430 342,200 +0.02(+0.45%)
Nov 12, 2002 4.290 4.490 4.280 4.410 480,300 +0.13(+3.04%)
Nov 11, 2002 4.510 4.590 4.280 4.280 343,500 -0.31(-6.86%)
Nov 08, 2002 4.760 4.780 4.500 4.595 349,600 -0.21(-4.27%)
Nov 07, 2002 4.900 4.990 4.750 4.800 476,300 -0.26(-5.14%)
Nov 06, 2002 4.920 5.060 4.790 5.060 671,900 +0.17(+3.48%)
Nov 05, 2002 4.950 5.100 4.790 4.890 459,500 -0.06(-1.21%)
Nov 04, 2002 4.750 5.000 4.710 4.950 1,304,400 +0.26(+5.52%)
Nov 01, 2002 4.490 4.700 4.450 4.691 463,400 +0.20(+4.48%)
Oct 31, 2002 4.630 4.700 4.480 4.490 381,157 -0.18(-3.85%)
Oct 30, 2002 4.450 4.710 4.380 4.670 497,799 +0.21(+4.71%)
Oct 29, 2002 4.700 4.740 4.330 4.460 716,301 -0.24(-5.11%)
Oct 28, 2002 4.510 4.770 4.501 4.700 1,070,000 +0.20(+4.44%)
Oct 25, 2002 4.570 4.600 4.370 4.500 301,700 -0.11(-2.36%)
Oct 24, 2002 4.600 4.750 4.580 4.609 564,700 +0.02(+0.41%)
Oct 23, 2002 4.280 4.650 4.210 4.590 583,288 +0.31(+7.24%)
Oct 22, 2002 4.490 4.490 4.270 4.280 605,200 -0.24(-5.31%)
Oct 21, 2002 4.500 4.520 4.290 4.520 297,981 +0.04(+0.89%)
Oct 18, 2002 4.311 4.500 4.250 4.480 446,300 +0.19(+4.43%)
Oct 17, 2002 4.070 4.500 4.000 4.290 524,274 +0.42(+10.85%)
Oct 16, 2002 4.090 4.090 3.870 3.870 339,084 -0.28(-6.75%)
Oct 15, 2002 4.110 4.300 4.010 4.150 447,800 +0.22(+5.62%)
Oct 14, 2002 4.080 4.090 3.840 3.929 316,000 -0.19(-4.64%)
Oct 11, 2002 3.950 4.120 3.821 4.120 850,911 +0.35(+9.28%)
Oct 10, 2002 3.700 3.840 3.700 3.770 545,375 -0.07(-1.82%)
Oct 09, 2002 3.880 3.940 3.750 3.840 460,500 -0.05(-1.29%)
Oct 08, 2002 3.750 3.900 3.460 3.890 1,231,300 +0.14(+3.73%)
Oct 07, 2002 4.280 4.290 3.600 3.750 1,264,800 -0.61(-13.99%)
Oct 04, 2002 4.470 4.480 4.320 4.360 320,800 -0.13(-2.90%)
Oct 03, 2002 4.400 4.510 4.260 4.490 585,700 +0.06(+1.35%)
Oct 02, 2002 4.700 4.750 4.380 4.430 978,500 -0.27(-5.74%)
Oct 01, 2002 4.800 4.850 4.650 4.700 913,140 -0.05(-1.05%)
Sep 30, 2002 4.780 4.900 4.750 4.750 325,844 -0.03(-0.63%)
Sep 27, 2002 4.900 4.960 4.780 4.780 289,800 -0.13(-2.65%)
Sep 26, 2002 5.000 5.000 4.765 4.910 445,900 -0.04(-0.81%)
Sep 25, 2002 4.910 5.050 4.900 4.950 858,483 -0.03(-0.60%)
Sep 24, 2002 4.800 5.130 4.790 4.980 479,166 +0.09(+1.84%)
Sep 23, 2002 5.000 5.000 4.820 4.890 475,052 -0.09(-1.81%)
Sep 20, 2002 5.190 5.250 4.950 4.980 1,116,600 -0.18(-3.49%)
Sep 19, 2002 5.090 5.240 5.040 5.160 853,954 -0.06(-1.15%)
Sep 18, 2002 5.310 5.330 5.000 5.220 1,855,762 -0.37(-6.62%)
Sep 17, 2002 5.950 5.970 5.500 5.590 2,007,300 -0.25(-4.26%)
Sep 16, 2002 6.140 6.190 5.750 5.839 6,304,000 +0.59(+11.22%)
Sep 13, 2002 5.300 5.309 5.200 5.250 311,965 -0.06(-1.13%)
Sep 12, 2002 5.300 5.369 5.120 5.310 440,263 +0.00(+0.00%)
Sep 11, 2002 5.590 5.600 5.300 5.310 402,500 -0.24(-4.32%)
Sep 10, 2002 5.380 5.620 5.150 5.550 900,400 +0.17(+3.16%)
Sep 09, 2002 5.050 5.390 5.000 5.380 553,996 +0.30(+5.91%)
Sep 06, 2002 5.080 5.150 4.940 5.080 803,971 +0.18(+3.67%)
Sep 05, 2002 4.920 5.030 4.830 4.900 554,800 -0.07(-1.41%)
Sep 04, 2002 4.730 4.980 4.560 4.970 482,200 +0.26(+5.52%)
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.