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 (%)
May 30, 2003 7.530 7.540 7.270 7.450 1,271,000 +0.04(+0.54%)
May 29, 2003 7.210 7.500 7.170 7.410 1,236,600 +0.16(+2.21%)
May 28, 2003 7.310 7.640 7.170 7.250 1,447,700 -0.01(-0.14%)
May 27, 2003 6.800 7.320 6.750 7.260 1,313,400 +0.35(+5.07%)
May 23, 2003 6.920 6.950 6.810 6.910 583,200 -0.02(-0.29%)
May 22, 2003 6.720 6.950 6.650 6.930 1,139,100 +0.25(+3.74%)
May 21, 2003 6.950 6.960 6.610 6.680 1,121,700 -0.28(-4.02%)
May 20, 2003 6.980 7.170 6.920 6.960 761,200 -0.02(-0.29%)
May 19, 2003 7.150 7.300 6.860 6.980 1,861,100 -0.12(-1.69%)
May 16, 2003 6.930 7.380 6.870 7.100 1,125,800 +0.04(+0.57%)
May 15, 2003 7.060 7.210 6.960 7.060 906,700 +0.01(+0.14%)
May 14, 2003 7.400 7.650 6.960 7.050 1,723,600 -0.31(-4.21%)
May 13, 2003 6.980 7.430 6.940 7.360 1,372,800 +0.24(+3.37%)
May 12, 2003 6.700 7.140 6.630 7.120 1,748,500 +0.44(+6.59%)
May 09, 2003 6.680 6.770 6.570 6.680 487,400 +0.04(+0.60%)
May 08, 2003 6.730 6.870 6.560 6.640 714,100 -0.10(-1.48%)
May 07, 2003 6.700 6.800 6.550 6.740 1,021,600 +0.01(+0.15%)
May 06, 2003 6.300 6.800 6.270 6.730 1,568,500 +0.37(+5.82%)
May 05, 2003 6.120 6.470 6.120 6.360 1,017,000 +0.24(+3.92%)
May 02, 2003 5.970 6.200 5.950 6.120 1,105,400 +0.15(+2.51%)
May 01, 2003 6.010 6.010 5.860 5.970 568,300 -0.03(-0.50%)
Apr 30, 2003 6.040 6.140 5.810 6.000 1,192,600 -0.10(-1.64%)
Apr 29, 2003 6.080 6.240 6.080 6.100 498,100 +0.01(+0.16%)
Apr 28, 2003 5.950 6.100 5.910 6.090 643,900 +0.14(+2.35%)
Apr 25, 2003 6.090 6.130 5.900 5.950 407,600 -0.09(-1.49%)
Apr 24, 2003 6.150 6.180 6.000 6.040 477,400 -0.11(-1.79%)
Apr 23, 2003 6.250 6.270 6.020 6.150 720,900 -0.10(-1.60%)
Apr 22, 2003 5.780 6.260 5.600 6.250 1,273,600 +0.11(+1.79%)
Apr 21, 2003 6.040 6.200 6.000 6.140 490,500 +0.09(+1.49%)
Apr 17, 2003 6.080 6.100 5.930 6.050 698,300 +0.05(+0.83%)
Apr 16, 2003 5.880 6.030 5.850 6.000 915,800 +0.20(+3.45%)
Apr 15, 2003 5.690 5.850 5.680 5.800 757,400 -0.02(-0.34%)
Apr 14, 2003 5.750 5.830 5.650 5.820 412,900 +0.17(+3.01%)
Apr 11, 2003 5.660 5.740 5.650 5.650 241,400 +0.00(+0.00%)
Apr 10, 2003 5.790 5.840 5.650 5.650 240,700 -0.12(-2.08%)
Apr 09, 2003 5.700 5.900 5.670 5.770 482,600 +0.09(+1.58%)
Apr 08, 2003 5.810 5.900 5.650 5.680 539,600 -0.12(-2.07%)
Apr 07, 2003 5.830 5.910 5.700 5.800 688,300 +0.17(+3.02%)
Apr 04, 2003 5.680 5.750 5.570 5.630 580,300 -0.02(-0.35%)
Apr 03, 2003 5.740 5.800 5.640 5.650 353,200 -0.10(-1.74%)
Apr 02, 2003 5.670 5.800 5.650 5.750 768,500 +0.18(+3.23%)
Apr 01, 2003 5.310 5.650 5.260 5.570 980,500 +0.14(+2.58%)
Mar 31, 2003 5.540 5.680 5.400 5.430 1,129,961 -0.29(-5.07%)
Mar 28, 2003 6.060 6.060 5.710 5.720 1,003,274 -0.33(-5.45%)
Mar 27, 2003 5.840 6.050 5.840 6.050 1,203,701 +0.18(+3.07%)
Mar 26, 2003 5.740 5.950 5.580 5.870 2,346,858 -0.13(-2.17%)
Mar 25, 2003 6.320 6.430 5.910 6.000 2,273,692 -0.34(-5.36%)
Mar 24, 2003 6.090 6.410 6.025 6.340 1,808,994 +0.14(+2.26%)
Mar 21, 2003 6.190 6.290 5.990 6.200 1,999,982 +0.17(+2.82%)
Mar 20, 2003 5.840 6.110 5.840 6.030 344,220 +0.07(+1.19%)
Mar 19, 2003 6.110 6.250 5.880 5.959 1,027,156 +0.02(+0.32%)
Mar 18, 2003 5.860 5.950 5.650 5.940 945,338 +0.12(+2.06%)
Mar 17, 2003 5.541 5.830 5.520 5.820 962,107 +0.22(+3.93%)
Mar 14, 2003 5.850 5.900 5.530 5.600 772,786 -0.25(-4.27%)
Mar 13, 2003 5.680 5.900 5.630 5.850 899,700 +0.22(+3.91%)
Mar 12, 2003 5.480 5.670 5.300 5.630 928,668 +0.12(+2.18%)
Mar 11, 2003 5.550 5.730 5.430 5.510 1,232,300 -0.04(-0.72%)
Mar 10, 2003 5.830 5.840 5.500 5.550 781,900 -0.31(-5.29%)
Mar 07, 2003 5.840 6.010 5.700 5.860 767,600 +0.01(+0.17%)
Mar 06, 2003 5.810 5.920 5.770 5.850 583,300 +0.00(+0.00%)
Mar 05, 2003 5.830 5.990 5.770 5.850 669,200 +0.02(+0.34%)
Mar 04, 2003 6.000 6.040 5.800 5.830 1,004,800 -0.17(-2.83%)
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.