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 (%)
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%)
Aug 02, 2004 17.01 17.60 16.75 17.45 4,336,100 +0.33(+1.93%)
Jul 30, 2004 16.81 17.20 16.62 17.12 2,794,900 +0.40(+2.39%)
Jul 29, 2004 16.22 17.61 16.14 16.72 7,127,600 +0.67(+4.17%)
Jul 28, 2004 16.03 16.45 15.54 16.05 3,018,000 -0.01(-0.06%)
Jul 27, 2004 15.57 16.17 15.46 16.06 2,685,200 +0.51(+3.28%)
Jul 26, 2004 16.22 16.30 15.37 15.55 3,514,300 -0.46(-2.87%)
Jul 23, 2004 15.91 16.25 15.86 16.01 3,329,200 -0.27(-1.66%)
Jul 22, 2004 15.64 16.37 15.44 16.28 3,829,800 +0.39(+2.45%)
Jul 21, 2004 16.60 16.66 15.80 15.89 5,780,700 -0.26(-1.61%)
Jul 20, 2004 15.37 16.65 15.05 16.15 12,168,100 +1.25(+8.39%)
Jul 19, 2004 15.18 15.49 13.81 14.90 15,460,500 -0.25(-1.65%)
Jul 16, 2004 15.62 16.12 15.00 15.15 5,455,400 -0.38(-2.45%)
Jul 15, 2004 15.30 15.99 15.09 15.53 9,720,600 +0.48(+3.19%)
Jul 14, 2004 15.45 15.71 14.77 15.05 19,577,900 -0.68(-4.32%)
Jul 13, 2004 18.94 19.00 15.59 15.73 55,783,800 -4.62(-22.70%)
Jul 12, 2004 20.34 21.10 19.86 20.35 4,438,200 -0.14(-0.68%)
Jul 09, 2004 20.48 20.99 20.35 20.49 3,174,500 +0.09(+0.44%)
Jul 08, 2004 20.80 21.12 20.36 20.40 4,731,600 -0.97(-4.54%)
Jul 07, 2004 21.21 21.72 20.85 21.37 2,924,000 -0.23(-1.06%)
Jul 06, 2004 21.52 22.10 21.25 21.60 4,359,400 -0.58(-2.61%)
Jul 02, 2004 22.51 22.78 22.01 22.18 2,498,300 -0.56(-2.46%)
Jul 01, 2004 23.01 23.01 22.46 22.74 3,733,900 -0.23(-1.00%)
Jun 30, 2004 22.55 23.10 22.35 22.97 3,163,900 +0.36(+1.59%)
Jun 29, 2004 22.66 22.80 22.34 22.61 3,217,900 -0.11(-0.48%)
Jun 28, 2004 22.43 22.95 22.10 22.72 6,271,700 +0.49(+2.20%)
Jun 25, 2004 22.01 22.50 21.01 22.23 5,864,700 +0.14(+0.63%)
Jun 24, 2004 22.03 22.64 21.85 22.09 5,493,900 +0.09(+0.41%)
Jun 23, 2004 20.71 22.05 20.61 22.00 8,258,700 +1.29(+6.23%)
Jun 22, 2004 20.43 20.71 20.00 20.71 5,266,700 +0.38(+1.87%)
Jun 21, 2004 20.31 20.56 20.17 20.33 6,233,900 +0.23(+1.14%)
Jun 18, 2004 20.14 20.45 19.84 20.10 30,312,800 -2.29(-10.23%)
Jun 17, 2004 22.76 22.80 22.30 22.39 8,182,900 -0.36(-1.58%)
Jun 16, 2004 22.47 23.25 22.10 22.75 12,678,200 +0.69(+3.13%)
Jun 15, 2004 23.23 24.04 21.90 22.06 38,345,600 -2.24(-9.22%)
Jun 14, 2004 25.35 25.35 24.16 24.30 7,717,400 -1.36(-5.30%)
Jun 10, 2004 26.10 26.12 25.40 25.66 3,648,500 -0.24(-0.93%)
Jun 09, 2004 26.34 26.50 25.35 25.90 7,605,500 -1.13(-4.18%)
Jun 08, 2004 26.99 27.27 26.50 27.03 6,714,600 -1.15(-4.08%)
Jun 07, 2004 28.30 28.75 27.45 28.18 4,058,800 +0.16(+0.57%)
Jun 04, 2004 27.94 28.12 27.29 28.02 4,244,300 +0.64(+2.34%)
Jun 03, 2004 28.60 28.67 27.36 27.38 4,410,000 -1.34(-4.67%)
Jun 02, 2004 28.89 29.06 28.28 28.72 5,521,200 -0.01(-0.03%)
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.