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, 2005 14.00 14.26 13.95 14.21 1,648,679 +0.14(+1.00%)
Aug 30, 2005 13.80 14.13 13.79 14.07 1,145,442 +0.23(+1.66%)
Aug 29, 2005 13.69 14.10 13.69 13.84 1,172,883 -0.04(-0.29%)
Aug 26, 2005 13.81 13.93 13.76 13.88 1,186,172 +0.05(+0.36%)
Aug 25, 2005 13.88 13.99 13.62 13.83 1,572,466 -0.02(-0.14%)
Aug 24, 2005 13.85 14.08 13.50 13.85 1,921,615 -0.04(-0.29%)
Aug 23, 2005 13.96 14.04 13.81 13.89 1,250,508 -0.11(-0.79%)
Aug 22, 2005 14.00 14.20 13.95 14.00 1,497,854 +0.00(+0.00%)
Aug 19, 2005 14.29 14.36 13.95 14.00 4,456,367 -0.26(-1.82%)
Aug 18, 2005 14.48 14.50 14.23 14.26 2,494,166 -0.24(-1.66%)
Aug 17, 2005 14.17 14.65 14.12 14.50 2,162,848 +0.32(+2.26%)
Aug 16, 2005 14.55 14.57 14.06 14.18 1,266,123 -0.40(-2.74%)
Aug 15, 2005 14.06 14.69 14.04 14.58 1,818,532 +0.45(+3.18%)
Aug 12, 2005 14.28 14.33 13.99 14.13 1,496,231 -0.23(-1.60%)
Aug 11, 2005 14.15 14.47 14.15 14.36 1,085,896 +0.15(+1.06%)
Aug 10, 2005 14.28 14.56 14.09 14.21 2,245,124 -0.03(-0.21%)
Aug 09, 2005 14.57 14.72 14.09 14.24 2,796,590 -0.17(-1.18%)
Aug 08, 2005 14.70 14.88 14.26 14.41 2,124,085 -0.30(-2.04%)
Aug 05, 2005 14.78 14.88 14.58 14.71 1,313,992 -0.09(-0.61%)
Aug 04, 2005 14.98 15.08 14.76 14.80 2,086,914 -0.31(-2.05%)
Aug 03, 2005 15.64 15.65 15.04 15.11 3,693,701 -0.58(-3.70%)
Aug 02, 2005 15.70 15.92 15.58 15.69 1,442,271 -0.08(-0.51%)
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.