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, 2003 19.07 19.28 18.65 18.77 2,706,000 -0.11(-0.58%)
Dec 30, 2003 18.97 19.33 18.60 18.88 3,299,422 -0.10(-0.53%)
Dec 29, 2003 19.69 19.98 18.90 18.98 6,787,669 +0.10(+0.53%)
Dec 26, 2003 18.44 18.88 18.35 18.88 1,901,324 +0.57(+3.11%)
Dec 24, 2003 17.83 18.48 17.75 18.31 3,098,386 +0.33(+1.84%)
Dec 23, 2003 18.29 18.73 17.36 17.98 15,672,433 -0.63(-3.39%)
Dec 22, 2003 17.23 19.07 16.97 18.61 16,726,490 +1.12(+6.40%)
Dec 19, 2003 16.05 17.59 15.93 17.49 32,335,812 +3.21(+22.48%)
Dec 18, 2003 13.35 15.19 13.30 14.28 6,798,921 +1.11(+8.43%)
Dec 17, 2003 13.60 13.60 13.01 13.17 2,110,048 -0.52(-3.80%)
Dec 16, 2003 13.26 13.80 13.23 13.69 2,423,720 +0.42(+3.17%)
Dec 15, 2003 13.87 13.93 13.26 13.27 2,376,908 -0.19(-1.41%)
Dec 12, 2003 13.26 13.67 13.12 13.46 3,017,788 +0.10(+0.75%)
Dec 11, 2003 12.42 13.49 12.41 13.36 4,063,100 +1.00(+8.09%)
Dec 10, 2003 12.50 12.67 12.29 12.36 3,409,996 -0.15(-1.20%)
Dec 09, 2003 12.80 13.06 12.35 12.51 2,918,064 +0.19(+1.54%)
Dec 08, 2003 12.08 12.40 11.86 12.32 2,659,086 +0.26(+2.16%)
Dec 05, 2003 12.56 12.48 11.95 12.06 2,820,494 -0.50(-3.98%)
Dec 04, 2003 12.70 12.80 12.31 12.56 1,732,725 -0.10(-0.79%)
Dec 03, 2003 13.18 13.30 12.51 12.66 2,310,848 -0.44(-3.36%)
Dec 02, 2003 13.30 13.32 12.97 13.10 1,569,542 -0.17(-1.26%)
Dec 01, 2003 13.29 13.45 13.07 13.27 1,638,262 -0.05(-0.40%)
Nov 28, 2003 13.11 13.33 13.05 13.32 649,791 +0.14(+1.06%)
Nov 26, 2003 13.35 13.35 12.81 13.18 2,135,601 -0.07(-0.53%)
Nov 25, 2003 13.30 13.45 13.05 13.25 2,029,596 +0.12(+0.91%)
Nov 24, 2003 12.75 13.19 12.67 13.13 2,033,457 +0.60(+4.79%)
Nov 21, 2003 12.56 12.81 12.36 12.53 2,522,111 -0.03(-0.25%)
Nov 20, 2003 11.82 13.04 11.45 12.56 4,664,631 +0.66(+5.56%)
Nov 19, 2003 12.20 12.28 11.70 11.90 2,708,496 -0.29(-2.38%)
Nov 18, 2003 12.26 12.56 12.02 12.19 2,674,817 +0.23(+1.92%)
Nov 17, 2003 12.49 12.50 11.61 11.96 7,309,605 -0.93(-7.21%)
Nov 14, 2003 13.08 13.36 12.81 12.89 3,734,194 -0.12(-0.92%)
Nov 13, 2003 13.38 13.83 12.89 13.01 3,576,934 -0.59(-4.34%)
Nov 12, 2003 13.11 13.66 13.08 13.60 1,808,387 +0.40(+3.03%)
Nov 11, 2003 13.35 13.36 12.94 13.20 2,489,680 -0.16(-1.20%)
Nov 10, 2003 13.51 13.65 13.15 13.36 2,293,461 -0.17(-1.26%)
Nov 07, 2003 14.05 14.10 13.50 13.53 2,574,691 -0.17(-1.23%)
Nov 06, 2003 12.96 13.74 12.95 13.70 5,512,512 +0.75(+5.78%)
Nov 05, 2003 13.00 13.10 12.25 12.95 9,320,428 -0.63(-4.64%)
Nov 04, 2003 14.38 14.74 12.99 13.58 13,582,211 -1.81(-11.76%)
Nov 03, 2003 15.20 15.38 14.89 15.39 2,733,880 +0.38(+2.53%)
Oct 31, 2003 15.16 15.23 14.88 15.01 3,172,669 -0.09(-0.60%)
Oct 30, 2003 14.83 15.44 14.88 15.10 4,318,020 +0.27(+1.82%)
Oct 29, 2003 13.95 15.09 13.84 14.83 7,397,819 +0.97(+7.00%)
Oct 28, 2003 13.81 13.90 13.56 13.86 2,195,708 +0.18(+1.32%)
Oct 27, 2003 13.99 14.02 13.55 13.68 4,664,500 +0.21(+1.56%)
Oct 24, 2003 13.01 13.50 12.90 13.47 2,769,800 +0.37(+2.82%)
Oct 23, 2003 12.60 13.10 12.15 13.10 3,055,300 +0.29(+2.26%)
Oct 22, 2003 13.30 13.57 12.56 12.81 4,047,700 -0.54(-4.04%)
Oct 21, 2003 13.07 13.51 13.00 13.35 4,166,797 +0.25(+1.91%)
Oct 20, 2003 12.88 13.56 12.88 13.10 4,356,271 +0.19(+1.47%)
Oct 17, 2003 12.95 13.05 12.60 12.91 2,806,470 -0.11(-0.85%)
Oct 16, 2003 12.67 13.05 12.30 13.02 3,484,561 +0.17(+1.33%)
Oct 15, 2003 13.16 13.30 12.77 12.85 2,906,921 -0.15(-1.15%)
Oct 14, 2003 12.98 13.48 12.74 13.00 7,742,118 +0.03(+0.23%)
Oct 13, 2003 11.19 13.18 11.10 12.97 13,280,638 +2.19(+20.32%)
Oct 10, 2003 11.11 11.14 10.70 10.78 2,072,545 -0.25(-2.27%)
Oct 09, 2003 11.03 11.19 10.82 11.03 2,446,062 +0.19(+1.75%)
Oct 08, 2003 11.14 11.14 10.75 10.84 1,995,791 -0.15(-1.36%)
Oct 07, 2003 10.75 11.12 10.50 10.99 3,460,050 +0.18(+1.67%)
Oct 06, 2003 10.41 10.93 10.40 10.81 2,381,938 +0.36(+3.44%)
Oct 03, 2003 11.00 11.20 10.33 10.45 4,678,152 -0.11(-1.04%)
Oct 02, 2003 10.12 10.79 10.11 10.56 3,951,512 +0.51(+5.07%)
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.