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 (%)
Oct 29, 2004 13.19 13.30 12.71 12.84 7,474,900 -0.30(-2.28%)
Oct 28, 2004 13.45 13.49 13.08 13.14 4,009,400 -0.28(-2.09%)
Oct 27, 2004 13.80 13.94 13.38 13.42 5,292,600 -0.33(-2.40%)
Oct 26, 2004 13.52 13.85 13.52 13.75 1,836,700 +0.14(+1.03%)
Oct 25, 2004 13.16 13.73 13.14 13.61 2,845,900 +0.32(+2.41%)
Oct 22, 2004 13.88 13.95 13.20 13.29 2,538,400 -0.59(-4.25%)
Oct 21, 2004 13.31 13.99 13.31 13.88 3,577,200 +0.70(+5.31%)
Oct 20, 2004 13.16 13.34 12.78 13.18 3,549,900 -0.09(-0.68%)
Oct 19, 2004 13.49 13.75 13.25 13.27 1,981,200 -0.20(-1.48%)
Oct 18, 2004 13.35 13.52 13.12 13.47 1,797,200 +0.16(+1.20%)
Oct 15, 2004 13.24 13.45 13.00 13.31 2,376,400 +0.29(+2.23%)
Oct 14, 2004 13.24 13.35 12.91 13.02 2,581,800 -0.30(-2.25%)
Oct 13, 2004 13.68 13.91 13.28 13.32 2,669,500 -0.21(-1.55%)
Oct 12, 2004 13.28 13.60 12.96 13.53 3,238,100 +0.10(+0.74%)
Oct 11, 2004 13.25 13.56 13.22 13.43 2,332,500 +0.17(+1.28%)
Oct 08, 2004 13.44 13.63 13.21 13.26 3,246,800 -0.34(-2.50%)
Oct 07, 2004 13.97 13.97 13.58 13.60 2,660,200 -0.27(-1.95%)
Oct 06, 2004 13.75 13.93 13.55 13.87 3,457,500 +0.10(+0.73%)
Oct 05, 2004 14.23 14.28 13.62 13.77 4,262,800 -0.33(-2.34%)
Oct 04, 2004 14.00 14.60 14.00 14.10 8,822,800 +0.35(+2.55%)
Oct 01, 2004 12.54 13.79 12.50 13.75 13,018,800 +1.52(+12.43%)
Sep 30, 2004 12.46 12.61 11.96 12.23 19,578,600 -0.50(-3.93%)
Sep 29, 2004 12.51 12.88 12.41 12.73 4,265,000 +0.30(+2.41%)
Sep 28, 2004 12.50 12.55 12.18 12.43 4,120,000 -0.18(-1.43%)
Sep 27, 2004 12.45 12.90 12.40 12.61 3,813,100 -0.01(-0.08%)
Sep 24, 2004 12.64 13.02 12.57 12.62 4,366,500 +0.07(+0.56%)
Sep 23, 2004 13.04 13.08 12.40 12.55 7,773,800 -0.33(-2.56%)
Sep 22, 2004 13.14 13.16 12.75 12.88 6,988,700 -0.35(-2.65%)
Sep 21, 2004 14.28 15.25 12.85 13.23 27,315,800 -1.87(-12.38%)
Sep 20, 2004 15.18 15.55 15.05 15.10 8,132,800 -0.13(-0.85%)
Sep 17, 2004 15.37 15.45 14.98 15.23 3,933,600 +0.05(+0.33%)
Sep 16, 2004 14.98 15.38 14.97 15.18 2,730,500 +0.14(+0.93%)
Sep 15, 2004 15.29 15.31 14.90 15.04 4,067,900 -0.19(-1.25%)
Sep 14, 2004 14.73 15.36 14.70 15.23 5,101,600 +0.43(+2.91%)
Sep 13, 2004 14.85 15.12 14.57 14.80 5,717,600 +0.51(+3.57%)
Sep 10, 2004 13.62 14.40 13.56 14.29 4,393,200 +0.74(+5.46%)
Sep 09, 2004 13.24 13.69 13.11 13.55 2,850,300 +0.51(+3.91%)
Sep 08, 2004 13.31 13.50 12.96 13.04 3,141,600 -0.22(-1.66%)
Sep 07, 2004 13.38 13.54 13.10 13.26 3,305,400 +0.32(+2.47%)
Sep 03, 2004 13.31 13.68 12.94 12.94 3,807,300 -0.38(-2.85%)
Sep 02, 2004 12.76 13.41 12.60 13.32 5,565,500 +0.77(+6.14%)
Sep 01, 2004 12.18 12.71 11.89 12.55 5,645,300 +0.29(+2.37%)
Aug 31, 2004 12.72 12.77 11.86 12.26 8,380,800 -0.53(-4.14%)
Aug 30, 2004 13.15 13.19 12.58 12.79 3,663,500 -0.41(-3.11%)
Aug 27, 2004 12.90 13.27 12.86 13.20 3,870,700 +0.45(+3.53%)
Aug 26, 2004 12.87 13.05 12.65 12.75 3,132,000 -0.06(-0.47%)
Aug 25, 2004 12.85 12.90 12.43 12.81 5,892,000 -0.06(-0.47%)
Aug 24, 2004 13.20 13.46 12.80 12.87 4,640,300 -0.12(-0.92%)
Aug 23, 2004 12.66 13.29 12.58 12.99 6,577,800 +0.54(+4.34%)
Aug 20, 2004 13.06 13.15 12.31 12.45 12,127,836 -0.54(-4.16%)
Aug 19, 2004 14.31 14.50 12.93 12.99 11,334,000 -1.64(-11.21%)
Aug 18, 2004 14.38 14.69 13.99 14.63 4,102,400 +0.21(+1.46%)
Aug 17, 2004 14.30 14.63 14.20 14.42 2,109,400 +0.27(+1.91%)
Aug 16, 2004 13.96 14.52 13.92 14.15 2,980,900 +0.11(+0.78%)
Aug 13, 2004 14.28 14.41 13.93 14.04 2,165,000 -0.04(-0.28%)
Aug 12, 2004 14.70 14.70 13.90 14.08 5,220,900 -0.65(-4.41%)
Aug 11, 2004 15.04 15.05 13.86 14.73 7,769,500 -0.82(-5.27%)
Aug 10, 2004 15.02 15.64 15.00 15.55 2,891,700 +0.51(+3.39%)
Aug 09, 2004 15.22 15.57 14.65 15.04 3,719,500 -0.26(-1.70%)
Aug 06, 2004 16.25 16.44 15.21 15.30 6,762,300 -1.29(-7.78%)
Aug 05, 2004 16.33 17.13 16.30 16.59 7,643,500 +0.69(+4.34%)
Aug 04, 2004 16.73 16.90 15.76 15.90 5,587,600 -0.90(-5.36%)
Aug 03, 2004 17.74 17.75 16.74 16.80 2,658,000 -0.65(-3.72%)
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.