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 30, 2005 23.06 23.57 22.81 23.57 1,550,145 +0.62(+2.70%)
Nov 29, 2005 23.15 23.41 22.85 22.95 2,123,977 -0.20(-0.86%)
Nov 28, 2005 23.79 23.79 23.10 23.15 1,008,079 -0.58(-2.44%)
Nov 25, 2005 23.75 23.80 23.51 23.73 407,481 -0.05(-0.21%)
Nov 23, 2005 23.50 24.04 23.40 23.78 1,394,288 +0.28(+1.19%)
Nov 22, 2005 23.30 23.77 23.30 23.50 2,043,157 -0.04(-0.17%)
Nov 21, 2005 22.85 23.54 22.55 23.54 1,764,459 +0.60(+2.62%)
Nov 18, 2005 23.08 23.25 22.78 22.94 1,727,229 -0.10(-0.43%)
Nov 17, 2005 22.25 23.12 22.12 23.04 4,047,112 +0.51(+2.26%)
Nov 16, 2005 22.79 22.87 22.41 22.53 2,842,940 -0.46(-2.00%)
Nov 15, 2005 23.18 23.20 22.35 22.99 6,151,323 -1.37(-5.62%)
Nov 14, 2005 24.46 24.65 24.27 24.36 1,407,675 -0.13(-0.53%)
Nov 11, 2005 24.35 24.61 24.23 24.49 1,368,219 +0.28(+1.16%)
Nov 10, 2005 23.86 24.30 23.85 24.21 1,656,906 +0.19(+0.79%)
Nov 09, 2005 23.71 24.44 23.44 24.02 3,704,506 +0.19(+0.80%)
Nov 08, 2005 24.65 24.68 23.77 23.83 3,600,104 -0.93(-3.76%)
Nov 07, 2005 24.95 25.00 24.54 24.76 1,577,203 +0.09(+0.36%)
Nov 04, 2005 24.20 24.90 24.10 24.67 2,881,345 +0.02(+0.08%)
Nov 03, 2005 24.06 24.70 24.00 24.65 3,762,996 +0.64(+2.67%)
Nov 02, 2005 23.92 24.09 23.62 24.01 3,927,616 +0.13(+0.54%)
Nov 01, 2005 23.05 24.17 23.03 23.88 5,152,063 +0.66(+2.84%)
Oct 31, 2005 22.18 23.53 22.09 23.22 6,496,875 +1.07(+4.83%)
Oct 28, 2005 21.67 22.15 21.64 22.15 3,042,289 +0.66(+3.07%)
Oct 27, 2005 21.85 21.94 21.40 21.49 1,731,503 -0.59(-2.67%)
Oct 26, 2005 22.02 22.20 21.88 22.08 2,859,729 +0.08(+0.36%)
Oct 25, 2005 21.88 22.29 21.75 22.00 3,297,635 +0.13(+0.59%)
Oct 24, 2005 21.56 21.92 21.34 21.87 3,385,511 +0.37(+1.72%)
Oct 21, 2005 21.40 21.75 21.23 21.50 2,293,369 +0.16(+0.75%)
Oct 20, 2005 21.73 22.00 20.92 21.34 4,622,815 -0.36(-1.66%)
Oct 19, 2005 20.92 21.76 20.78 21.70 3,570,388 +0.40(+1.88%)
Oct 18, 2005 20.89 21.57 20.75 21.30 4,541,368 +0.36(+1.72%)
Oct 17, 2005 20.66 21.24 20.53 20.94 3,278,980 +0.20(+0.96%)
Oct 14, 2005 20.50 20.75 20.37 20.74 2,888,220 +0.38(+1.87%)
Oct 13, 2005 19.96 20.47 19.85 20.36 2,543,697 +0.31(+1.55%)
Oct 12, 2005 19.77 20.28 19.59 20.05 4,258,485 +0.18(+0.91%)
Oct 11, 2005 21.00 21.13 19.68 19.87 5,687,187 -1.02(-4.88%)
Oct 10, 2005 20.70 21.20 20.62 20.89 5,170,153 +0.26(+1.26%)
Oct 07, 2005 20.35 20.89 20.12 20.63 4,245,230 +0.33(+1.63%)
Oct 06, 2005 20.49 20.98 20.29 20.30 6,813,290 -0.18(-0.88%)
Oct 05, 2005 20.50 20.79 20.30 20.48 3,134,675 -0.05(-0.24%)
Oct 04, 2005 20.48 20.99 20.45 20.53 3,473,646 -0.06(-0.30%)
Oct 03, 2005 21.10 21.22 20.44 20.59 7,086,972 -0.60(-2.82%)
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%)
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.