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 (%)
Dec 31, 2004 13.36 13.48 13.30 13.35 2,482,600 -0.06(-0.45%)
Dec 30, 2004 13.29 13.46 13.25 13.41 4,579,800 +0.10(+0.75%)
Dec 29, 2004 13.14 13.35 13.05 13.31 7,981,400 +0.15(+1.14%)
Dec 28, 2004 12.78 13.16 12.55 13.16 9,210,000 +0.51(+4.03%)
Dec 27, 2004 13.31 13.35 12.61 12.65 10,758,900 -0.38(-2.92%)
Dec 23, 2004 13.86 13.94 13.00 13.03 34,263,800 -2.04(-13.54%)
Dec 22, 2004 15.29 15.50 15.05 15.07 6,357,400 -0.06(-0.40%)
Dec 21, 2004 14.88 15.34 14.88 15.13 3,770,000 +0.28(+1.89%)
Dec 20, 2004 15.47 15.75 14.80 14.85 7,062,100 -0.69(-4.44%)
Dec 17, 2004 15.59 15.86 15.41 15.54 2,925,800 -0.11(-0.70%)
Dec 16, 2004 16.11 16.15 15.54 15.65 3,439,800 -0.36(-2.25%)
Dec 15, 2004 16.15 16.50 15.94 16.01 7,207,500 +0.19(+1.20%)
Dec 14, 2004 16.00 16.12 15.75 15.82 3,015,100 -0.14(-0.88%)
Dec 13, 2004 16.16 16.16 15.88 15.96 2,904,100 +0.11(+0.69%)
Dec 10, 2004 15.83 16.20 15.74 15.85 3,619,400 +0.09(+0.57%)
Dec 09, 2004 15.52 15.98 15.31 15.76 5,146,100 +0.06(+0.38%)
Dec 08, 2004 16.40 16.49 15.40 15.70 7,358,200 -0.33(-2.06%)
Dec 07, 2004 16.48 16.65 15.95 16.03 10,978,900 +0.02(+0.12%)
Dec 06, 2004 15.57 16.48 15.20 16.01 13,029,200 +0.82(+5.40%)
Dec 03, 2004 15.25 15.25 14.82 15.19 5,250,900 +0.27(+1.81%)
Dec 02, 2004 15.08 15.90 14.75 14.92 10,949,000 -0.08(-0.53%)
Dec 01, 2004 14.81 15.09 14.55 15.00 11,060,900 +0.52(+3.59%)
Nov 30, 2004 14.18 15.07 14.17 14.48 20,828,100 +1.06(+7.90%)
Nov 29, 2004 13.51 13.69 12.54 13.42 3,587,200 +0.09(+0.68%)
Nov 26, 2004 13.26 13.55 13.20 13.33 2,097,900 +0.03(+0.23%)
Nov 24, 2004 12.76 13.42 12.71 13.30 4,719,200 +0.60(+4.72%)
Nov 23, 2004 12.73 13.00 12.66 12.70 3,154,800 -0.07(-0.55%)
Nov 22, 2004 12.62 12.78 12.32 12.77 3,865,100 +0.02(+0.16%)
Nov 19, 2004 13.17 13.22 12.74 12.75 3,266,500 -0.46(-3.48%)
Nov 18, 2004 13.28 13.35 13.15 13.21 2,929,300 -0.03(-0.23%)
Nov 17, 2004 13.22 13.50 13.07 13.24 5,371,600 +0.28(+2.16%)
Nov 16, 2004 12.95 13.27 12.86 12.96 5,423,700 -0.14(-1.07%)
Nov 15, 2004 12.53 13.49 12.20 13.10 17,574,000 +1.52(+13.13%)
Nov 12, 2004 11.69 11.73 11.42 11.58 4,125,600 +0.06(+0.52%)
Nov 11, 2004 11.55 11.57 11.40 11.52 4,594,600 +0.19(+1.68%)
Nov 10, 2004 11.89 11.99 11.21 11.33 9,895,500 -0.52(-4.39%)
Nov 09, 2004 12.16 12.25 11.78 11.85 5,265,600 -0.37(-3.03%)
Nov 08, 2004 12.31 12.49 12.21 12.22 3,341,500 -0.02(-0.16%)
Nov 05, 2004 12.30 12.50 12.07 12.24 4,533,000 +0.18(+1.49%)
Nov 04, 2004 11.98 12.24 11.90 12.06 4,771,100 +0.02(+0.17%)
Nov 03, 2004 12.68 12.71 11.89 12.04 9,367,200 -0.27(-2.19%)
Nov 02, 2004 12.66 12.75 12.21 12.31 5,208,200 -0.34(-2.69%)
Nov 01, 2004 12.80 12.91 12.47 12.65 5,141,900 -0.19(-1.48%)
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%)
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.