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 28, 2004 27.53 27.68 27.28 27.33 2,652,500 -0.03(-0.11%)
May 27, 2004 27.96 28.00 26.78 27.36 4,211,000 -0.34(-1.23%)
May 26, 2004 26.00 28.08 25.73 27.70 9,264,400 +1.68(+6.46%)
May 25, 2004 25.90 26.18 25.36 26.02 5,447,200 +0.04(+0.15%)
May 24, 2004 25.30 26.20 25.23 25.98 3,592,100 +1.02(+4.09%)
May 21, 2004 24.66 25.03 24.62 24.96 2,296,600 +0.28(+1.13%)
May 20, 2004 25.37 25.38 24.68 24.68 3,067,800 -0.68(-2.68%)
May 19, 2004 25.60 26.15 25.10 25.36 4,620,900 +0.14(+0.56%)
May 18, 2004 25.15 25.58 25.13 25.22 3,529,400 +0.26(+1.04%)
May 17, 2004 24.76 25.38 24.49 24.96 3,714,000 -0.55(-2.16%)
May 14, 2004 26.00 26.00 25.04 25.51 3,172,500 -0.52(-2.00%)
May 13, 2004 25.01 26.22 25.00 26.03 4,213,100 +0.91(+3.62%)
May 12, 2004 25.09 25.25 24.08 25.12 6,469,400 -0.09(-0.36%)
May 11, 2004 24.59 25.45 24.56 25.21 4,281,900 +0.99(+4.09%)
May 10, 2004 24.62 24.62 23.47 24.22 3,691,400 -0.71(-2.85%)
May 07, 2004 25.69 26.00 24.75 24.93 4,229,900 -0.83(-3.22%)
May 06, 2004 25.38 25.98 25.22 25.76 3,210,900 +0.12(+0.47%)
May 05, 2004 25.40 25.86 25.15 25.64 4,391,500 +0.64(+2.56%)
May 04, 2004 23.96 25.52 23.96 25.00 4,143,500 +0.95(+3.95%)
May 03, 2004 22.62 24.53 22.61 24.05 5,256,500 +1.33(+5.85%)
Apr 30, 2004 23.65 23.85 22.38 22.72 5,725,800 -1.24(-5.18%)
Apr 29, 2004 24.69 24.85 23.66 23.96 4,500,100 -0.86(-3.46%)
Apr 28, 2004 26.38 26.39 24.51 24.82 3,963,800 -1.43(-5.45%)
Apr 27, 2004 25.99 26.57 25.60 26.25 5,218,500 +0.29(+1.12%)
Apr 26, 2004 24.34 26.68 24.10 25.96 6,915,200 +1.44(+5.87%)
Apr 23, 2004 24.55 24.64 24.00 24.52 1,737,900 -0.06(-0.24%)
Apr 22, 2004 24.00 24.90 23.85 24.58 2,518,100 +0.51(+2.12%)
Apr 21, 2004 24.39 24.49 23.55 24.07 3,005,400 +0.22(+0.92%)
Apr 20, 2004 24.34 24.66 23.68 23.85 2,898,600 -0.28(-1.16%)
Apr 19, 2004 23.28 24.25 23.17 24.13 2,365,400 +0.94(+4.05%)
Apr 16, 2004 23.34 23.59 22.67 23.19 3,200,900 -0.32(-1.36%)
Apr 15, 2004 24.67 24.81 23.44 23.51 5,470,400 -1.18(-4.78%)
Apr 14, 2004 24.74 25.34 24.50 24.69 2,840,000 -0.31(-1.24%)
Apr 13, 2004 25.25 25.58 24.75 25.00 4,871,900 -0.06(-0.24%)
Apr 12, 2004 24.29 25.20 24.14 25.06 4,306,000 +0.81(+3.34%)
Apr 08, 2004 24.34 24.47 24.00 24.25 3,240,900 +0.29(+1.21%)
Apr 07, 2004 24.08 24.13 23.63 23.96 2,780,800 -0.16(-0.66%)
Apr 06, 2004 24.38 24.60 24.02 24.12 5,528,400 -0.56(-2.27%)
Apr 05, 2004 23.74 24.80 23.40 24.68 6,714,100 +0.83(+3.48%)
Apr 02, 2004 23.93 24.00 23.60 23.85 3,003,000 +0.60(+2.58%)
Apr 01, 2004 22.95 23.30 22.58 23.25 5,828,300 +0.20(+0.87%)
Mar 31, 2004 23.80 23.88 22.86 23.05 5,389,100 -0.88(-3.68%)
Mar 30, 2004 23.48 24.15 23.42 23.93 7,650,900 +0.23(+0.97%)
Mar 29, 2004 22.39 23.95 22.32 23.70 12,058,600 +1.58(+7.14%)
Mar 26, 2004 22.33 22.55 21.73 22.12 8,452,200 -0.26(-1.16%)
Mar 25, 2004 20.20 22.45 20.08 22.38 16,437,200 +2.37(+11.84%)
Mar 24, 2004 21.56 22.11 19.52 20.01 42,345,000 +0.60(+3.09%)
Mar 23, 2004 19.24 19.51 18.50 19.41 14,512,700 +1.08(+5.89%)
Mar 22, 2004 19.30 19.37 18.03 18.33 5,604,400 -0.89(-4.63%)
Mar 19, 2004 18.80 19.70 18.62 19.22 4,921,200 +0.35(+1.85%)
Mar 18, 2004 18.38 18.92 18.24 18.87 3,099,000 +0.50(+2.72%)
Mar 17, 2004 18.13 18.56 18.02 18.37 3,052,500 +0.44(+2.45%)
Mar 16, 2004 17.78 18.40 17.65 17.93 3,405,600 +0.31(+1.76%)
Mar 15, 2004 17.88 18.30 17.54 17.62 2,065,100 -0.40(-2.22%)
Mar 12, 2004 17.74 18.49 17.67 18.02 4,831,800 -0.07(-0.39%)
Mar 11, 2004 17.60 18.90 17.37 18.09 7,732,200 +0.61(+3.49%)
Mar 10, 2004 17.83 18.00 17.30 17.48 3,666,200 -0.28(-1.58%)
Mar 09, 2004 18.31 18.54 17.70 17.76 3,342,200 -0.54(-2.95%)
Mar 08, 2004 19.17 19.31 18.25 18.30 2,369,000 -0.60(-3.17%)
Mar 05, 2004 18.89 19.60 18.64 18.90 4,512,600 -0.32(-1.66%)
Mar 04, 2004 18.09 19.31 18.01 19.22 5,867,500 +1.18(+6.54%)
Mar 03, 2004 18.57 18.70 17.58 18.04 4,135,800 -0.56(-3.01%)
Mar 02, 2004 18.57 18.66 18.35 18.60 3,975,100 +0.04(+0.22%)
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.