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 (%)
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%)
Jun 01, 2004 26.93 28.84 26.89 28.73 6,421,700 +1.40(+5.12%)
May 28, 2004 27.53 27.68 27.28 27.33 2,652,500 -0.03(-0.11%)
May 27, 2004 27.96 28.00 26.78 27.36 4,211,000 -0.34(-1.23%)
May 26, 2004 26.00 28.08 25.73 27.70 9,264,400 +1.68(+6.46%)
May 25, 2004 25.90 26.18 25.36 26.02 5,447,200 +0.04(+0.15%)
May 24, 2004 25.30 26.20 25.23 25.98 3,592,100 +1.02(+4.09%)
May 21, 2004 24.66 25.03 24.62 24.96 2,296,600 +0.28(+1.13%)
May 20, 2004 25.37 25.38 24.68 24.68 3,067,800 -0.68(-2.68%)
May 19, 2004 25.60 26.15 25.10 25.36 4,620,900 +0.14(+0.56%)
May 18, 2004 25.15 25.58 25.13 25.22 3,529,400 +0.26(+1.04%)
May 17, 2004 24.76 25.38 24.49 24.96 3,714,000 -0.55(-2.16%)
May 14, 2004 26.00 26.00 25.04 25.51 3,172,500 -0.52(-2.00%)
May 13, 2004 25.01 26.22 25.00 26.03 4,213,100 +0.91(+3.62%)
May 12, 2004 25.09 25.25 24.08 25.12 6,469,400 -0.09(-0.36%)
May 11, 2004 24.59 25.45 24.56 25.21 4,281,900 +0.99(+4.09%)
May 10, 2004 24.62 24.62 23.47 24.22 3,691,400 -0.71(-2.85%)
May 07, 2004 25.69 26.00 24.75 24.93 4,229,900 -0.83(-3.22%)
May 06, 2004 25.38 25.98 25.22 25.76 3,210,900 +0.12(+0.47%)
May 05, 2004 25.40 25.86 25.15 25.64 4,391,500 +0.64(+2.56%)
May 04, 2004 23.96 25.52 23.96 25.00 4,143,500 +0.95(+3.95%)
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.