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 (%)
Apr 30, 2004 23.65 23.85 22.38 22.72 5,725,800 -1.24(-5.18%)
Apr 29, 2004 24.69 24.85 23.66 23.96 4,500,100 -0.86(-3.46%)
Apr 28, 2004 26.38 26.39 24.51 24.82 3,963,800 -1.43(-5.45%)
Apr 27, 2004 25.99 26.57 25.60 26.25 5,218,500 +0.29(+1.12%)
Apr 26, 2004 24.34 26.68 24.10 25.96 6,915,200 +1.44(+5.87%)
Apr 23, 2004 24.55 24.64 24.00 24.52 1,737,900 -0.06(-0.24%)
Apr 22, 2004 24.00 24.90 23.85 24.58 2,518,100 +0.51(+2.12%)
Apr 21, 2004 24.39 24.49 23.55 24.07 3,005,400 +0.22(+0.92%)
Apr 20, 2004 24.34 24.66 23.68 23.85 2,898,600 -0.28(-1.16%)
Apr 19, 2004 23.28 24.25 23.17 24.13 2,365,400 +0.94(+4.05%)
Apr 16, 2004 23.34 23.59 22.67 23.19 3,200,900 -0.32(-1.36%)
Apr 15, 2004 24.67 24.81 23.44 23.51 5,470,400 -1.18(-4.78%)
Apr 14, 2004 24.74 25.34 24.50 24.69 2,840,000 -0.31(-1.24%)
Apr 13, 2004 25.25 25.58 24.75 25.00 4,871,900 -0.06(-0.24%)
Apr 12, 2004 24.29 25.20 24.14 25.06 4,306,000 +0.81(+3.34%)
Apr 08, 2004 24.34 24.47 24.00 24.25 3,240,900 +0.29(+1.21%)
Apr 07, 2004 24.08 24.13 23.63 23.96 2,780,800 -0.16(-0.66%)
Apr 06, 2004 24.38 24.60 24.02 24.12 5,528,400 -0.56(-2.27%)
Apr 05, 2004 23.74 24.80 23.40 24.68 6,714,100 +0.83(+3.48%)
Apr 02, 2004 23.93 24.00 23.60 23.85 3,003,000 +0.60(+2.58%)
Apr 01, 2004 22.95 23.30 22.58 23.25 5,828,300 +0.20(+0.87%)
Mar 31, 2004 23.80 23.88 22.86 23.05 5,389,100 -0.88(-3.68%)
Mar 30, 2004 23.48 24.15 23.42 23.93 7,650,900 +0.23(+0.97%)
Mar 29, 2004 22.39 23.95 22.32 23.70 12,058,600 +1.58(+7.14%)
Mar 26, 2004 22.33 22.55 21.73 22.12 8,452,200 -0.26(-1.16%)
Mar 25, 2004 20.20 22.45 20.08 22.38 16,437,200 +2.37(+11.84%)
Mar 24, 2004 21.56 22.11 19.52 20.01 42,345,000 +0.60(+3.09%)
Mar 23, 2004 19.24 19.51 18.50 19.41 14,512,700 +1.08(+5.89%)
Mar 22, 2004 19.30 19.37 18.03 18.33 5,604,400 -0.89(-4.63%)
Mar 19, 2004 18.80 19.70 18.62 19.22 4,921,200 +0.35(+1.85%)
Mar 18, 2004 18.38 18.92 18.24 18.87 3,099,000 +0.50(+2.72%)
Mar 17, 2004 18.13 18.56 18.02 18.37 3,052,500 +0.44(+2.45%)
Mar 16, 2004 17.78 18.40 17.65 17.93 3,405,600 +0.31(+1.76%)
Mar 15, 2004 17.88 18.30 17.54 17.62 2,065,100 -0.40(-2.22%)
Mar 12, 2004 17.74 18.49 17.67 18.02 4,831,800 -0.07(-0.39%)
Mar 11, 2004 17.60 18.90 17.37 18.09 7,732,200 +0.61(+3.49%)
Mar 10, 2004 17.83 18.00 17.30 17.48 3,666,200 -0.28(-1.58%)
Mar 09, 2004 18.31 18.54 17.70 17.76 3,342,200 -0.54(-2.95%)
Mar 08, 2004 19.17 19.31 18.25 18.30 2,369,000 -0.60(-3.17%)
Mar 05, 2004 18.89 19.60 18.64 18.90 4,512,600 -0.32(-1.66%)
Mar 04, 2004 18.09 19.31 18.01 19.22 5,867,500 +1.18(+6.54%)
Mar 03, 2004 18.57 18.70 17.58 18.04 4,135,800 -0.56(-3.01%)
Mar 02, 2004 18.57 18.66 18.35 18.60 3,975,100 +0.04(+0.22%)
Mar 01, 2004 18.18 18.66 18.05 18.56 3,221,000 +0.47(+2.60%)
Feb 27, 2004 17.70 18.25 17.66 18.09 4,263,400 +0.54(+3.08%)
Feb 26, 2004 17.31 17.86 17.10 17.55 3,087,400 +0.24(+1.39%)
Feb 25, 2004 16.75 17.50 16.74 17.31 3,397,400 +0.39(+2.30%)
Feb 24, 2004 17.13 17.15 16.62 16.92 3,405,000 -0.18(-1.05%)
Feb 23, 2004 17.75 18.00 17.09 17.10 3,864,700 -0.43(-2.45%)
Feb 20, 2004 17.80 17.93 17.14 17.53 4,065,300 -0.20(-1.13%)
Feb 19, 2004 18.27 18.46 17.65 17.73 2,966,700 -0.47(-2.58%)
Feb 18, 2004 18.47 18.55 17.95 18.20 2,232,700 -0.39(-2.10%)
Feb 17, 2004 18.63 18.64 18.35 18.59 1,418,400 +0.28(+1.53%)
Feb 13, 2004 18.78 18.79 17.95 18.31 2,996,300 -0.32(-1.72%)
Feb 12, 2004 18.76 19.00 18.47 18.63 2,407,400 -0.24(-1.27%)
Feb 11, 2004 17.97 18.91 17.90 18.87 5,011,600 +1.00(+5.60%)
Feb 10, 2004 18.11 18.25 17.69 17.87 2,859,500 -0.35(-1.92%)
Feb 09, 2004 18.51 18.57 18.15 18.22 1,910,200 -0.20(-1.09%)
Feb 06, 2004 18.00 18.46 17.81 18.42 3,054,900 +0.61(+3.43%)
Feb 05, 2004 17.46 18.11 17.39 17.81 3,014,600 +0.35(+2.00%)
Feb 04, 2004 17.33 17.81 17.26 17.46 4,778,500 -0.39(-2.18%)
Feb 03, 2004 18.00 18.21 17.68 17.85 5,829,200 -0.46(-2.51%)
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.