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, 2004 12.46 12.61 11.96 12.23 19,578,600 -0.50(-3.93%)
Sep 29, 2004 12.51 12.88 12.41 12.73 4,265,000 +0.30(+2.41%)
Sep 28, 2004 12.50 12.55 12.18 12.43 4,120,000 -0.18(-1.43%)
Sep 27, 2004 12.45 12.90 12.40 12.61 3,813,100 -0.01(-0.08%)
Sep 24, 2004 12.64 13.02 12.57 12.62 4,366,500 +0.07(+0.56%)
Sep 23, 2004 13.04 13.08 12.40 12.55 7,773,800 -0.33(-2.56%)
Sep 22, 2004 13.14 13.16 12.75 12.88 6,988,700 -0.35(-2.65%)
Sep 21, 2004 14.28 15.25 12.85 13.23 27,315,800 -1.87(-12.38%)
Sep 20, 2004 15.18 15.55 15.05 15.10 8,132,800 -0.13(-0.85%)
Sep 17, 2004 15.37 15.45 14.98 15.23 3,933,600 +0.05(+0.33%)
Sep 16, 2004 14.98 15.38 14.97 15.18 2,730,500 +0.14(+0.93%)
Sep 15, 2004 15.29 15.31 14.90 15.04 4,067,900 -0.19(-1.25%)
Sep 14, 2004 14.73 15.36 14.70 15.23 5,101,600 +0.43(+2.91%)
Sep 13, 2004 14.85 15.12 14.57 14.80 5,717,600 +0.51(+3.57%)
Sep 10, 2004 13.62 14.40 13.56 14.29 4,393,200 +0.74(+5.46%)
Sep 09, 2004 13.24 13.69 13.11 13.55 2,850,300 +0.51(+3.91%)
Sep 08, 2004 13.31 13.50 12.96 13.04 3,141,600 -0.22(-1.66%)
Sep 07, 2004 13.38 13.54 13.10 13.26 3,305,400 +0.32(+2.47%)
Sep 03, 2004 13.31 13.68 12.94 12.94 3,807,300 -0.38(-2.85%)
Sep 02, 2004 12.76 13.41 12.60 13.32 5,565,500 +0.77(+6.14%)
Sep 01, 2004 12.18 12.71 11.89 12.55 5,645,300 +0.29(+2.37%)
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%)
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.