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 (%)
Sep 30, 2003 9.520 10.45 9.490 10.00 5,040,047 +0.37(+3.84%)
Sep 29, 2003 9.750 9.850 9.490 9.630 2,487,601 +0.02(+0.21%)
Sep 26, 2003 9.590 9.860 9.290 9.610 2,873,913 -0.17(-1.74%)
Sep 25, 2003 10.02 10.02 9.590 9.780 3,981,076 -0.37(-3.65%)
Sep 24, 2003 10.75 10.95 10.15 10.15 8,112,628 -0.49(-4.61%)
Sep 23, 2003 10.41 10.67 10.15 10.64 8,032,757 +0.44(+4.31%)
Sep 22, 2003 9.770 10.51 9.600 10.20 11,588,829 +0.32(+3.24%)
Sep 19, 2003 9.120 10.07 9.080 9.880 19,073,000 +1.48(+17.62%)
Sep 18, 2003 8.680 8.700 8.360 8.400 2,311,782 -0.10(-1.18%)
Sep 17, 2003 8.300 8.650 8.260 8.500 1,930,083 +0.24(+2.91%)
Sep 16, 2003 8.610 8.650 8.200 8.260 1,955,462 -0.30(-3.50%)
Sep 15, 2003 8.300 8.700 8.250 8.560 1,666,900 +0.22(+2.64%)
Sep 12, 2003 8.370 8.380 8.150 8.340 1,149,600 -0.12(-1.42%)
Sep 11, 2003 8.140 8.590 8.130 8.460 1,810,900 +0.26(+3.17%)
Sep 10, 2003 8.350 8.430 8.090 8.200 2,381,700 -0.38(-4.43%)
Sep 09, 2003 8.910 8.980 8.440 8.580 2,783,100 -0.13(-1.49%)
Sep 08, 2003 8.230 8.750 8.160 8.710 4,642,400 +0.60(+7.40%)
Sep 05, 2003 7.850 8.180 7.700 8.110 2,215,700 +0.11(+1.37%)
Sep 04, 2003 7.800 8.070 7.640 8.000 2,315,800 +0.10(+1.28%)
Sep 03, 2003 7.300 7.950 7.300 7.899 4,041,900 +0.62(+8.50%)
Sep 02, 2003 7.330 7.340 7.250 7.280 1,115,100 +0.03(+0.41%)
Aug 29, 2003 7.190 7.310 7.180 7.250 617,800 +0.00(+0.00%)
Aug 28, 2003 7.260 7.290 7.120 7.250 650,200 +0.11(+1.54%)
Aug 27, 2003 6.850 7.190 6.850 7.140 657,800 +0.17(+2.44%)
Aug 26, 2003 6.820 7.090 6.750 6.970 1,035,500 +0.09(+1.31%)
Aug 25, 2003 7.010 7.030 6.800 6.880 475,600 -0.11(-1.57%)
Aug 22, 2003 7.220 7.290 6.980 6.990 1,213,800 -0.19(-2.65%)
Aug 21, 2003 7.250 7.410 7.100 7.180 1,257,400 -0.02(-0.28%)
Aug 20, 2003 7.030 7.240 6.950 7.200 1,181,900 +0.17(+2.42%)
Aug 19, 2003 7.100 7.120 6.880 7.030 1,658,900 -0.07(-0.99%)
Aug 18, 2003 6.910 7.130 6.800 7.100 1,432,800 +0.35(+5.19%)
Aug 15, 2003 6.620 6.790 6.520 6.750 391,500 -0.01(-0.15%)
Aug 14, 2003 6.740 6.840 6.630 6.760 464,400 -0.02(-0.29%)
Aug 13, 2003 6.790 6.790 6.550 6.780 692,600 +0.12(+1.80%)
Aug 12, 2003 6.570 6.700 6.440 6.660 648,500 +0.12(+1.83%)
Aug 11, 2003 6.520 6.600 6.400 6.540 772,600 +0.15(+2.35%)
Aug 08, 2003 6.440 6.580 6.350 6.390 1,045,900 +0.03(+0.47%)
Aug 07, 2003 6.710 6.740 6.300 6.360 1,715,500 -0.24(-3.64%)
Aug 06, 2003 6.510 6.950 6.250 6.600 2,517,300 -0.05(-0.75%)
Aug 05, 2003 6.650 6.990 6.590 6.650 1,562,000 +0.00(+0.00%)
Aug 04, 2003 7.030 7.100 6.520 6.650 1,968,300 -0.26(-3.76%)
Aug 01, 2003 6.400 7.010 6.400 6.910 3,821,900 +0.59(+9.34%)
Jul 31, 2003 6.240 6.370 6.099 6.320 2,550,800 +0.32(+5.33%)
Jul 30, 2003 6.200 6.250 5.950 6.000 2,461,600 -0.21(-3.38%)
Jul 29, 2003 6.320 6.400 6.160 6.210 2,778,300 -0.16(-2.51%)
Jul 28, 2003 6.640 6.640 6.130 6.370 3,091,300 -0.30(-4.50%)
Jul 25, 2003 6.770 6.770 6.450 6.670 1,032,900 -0.03(-0.45%)
Jul 24, 2003 6.650 6.860 6.500 6.700 1,925,100 +0.06(+0.90%)
Jul 23, 2003 6.790 6.850 6.550 6.640 773,100 -0.12(-1.78%)
Jul 22, 2003 6.890 6.940 6.710 6.760 1,289,000 -0.01(-0.15%)
Jul 21, 2003 7.180 7.250 6.730 6.770 1,373,600 -0.40(-5.58%)
Jul 18, 2003 7.110 7.180 6.910 7.170 544,000 +0.25(+3.61%)
Jul 17, 2003 7.200 7.210 6.920 6.920 1,621,300 -0.42(-5.72%)
Jul 16, 2003 7.730 7.800 7.240 7.340 1,610,400 -0.35(-4.55%)
Jul 15, 2003 7.840 7.872 7.590 7.690 937,400 -0.17(-2.16%)
Jul 14, 2003 7.840 7.950 7.600 7.860 1,108,900 +0.17(+2.21%)
Jul 11, 2003 7.850 7.850 7.640 7.690 876,800 -0.15(-1.91%)
Jul 10, 2003 8.000 8.190 7.700 7.840 1,892,000 -0.46(-5.54%)
Jul 09, 2003 7.710 8.330 7.700 8.300 2,817,100 +0.56(+7.24%)
Jul 08, 2003 7.700 7.800 7.640 7.740 1,322,700 -0.09(-1.15%)
Jul 07, 2003 7.790 7.900 7.660 7.830 1,858,500 +0.05(+0.64%)
Jul 03, 2003 7.630 7.800 7.600 7.780 754,600 -0.01(-0.13%)
Jul 02, 2003 7.870 7.930 7.620 7.790 3,432,100 -0.10(-1.27%)
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.