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 (%)
Jan 30, 2004 19.03 19.62 19.00 19.30 2,636,100 +0.12(+0.63%)
Jan 29, 2004 19.51 19.98 18.50 19.18 5,810,000 -0.52(-2.64%)
Jan 28, 2004 20.62 20.69 19.42 19.70 3,813,900 -0.60(-2.96%)
Jan 27, 2004 20.55 20.90 20.25 20.30 2,853,300 -0.53(-2.54%)
Jan 26, 2004 20.39 21.06 20.20 20.83 4,494,400 +0.43(+2.11%)
Jan 23, 2004 20.50 20.66 20.00 20.40 3,766,900 -0.01(-0.05%)
Jan 22, 2004 21.18 21.88 20.23 20.41 5,934,000 -0.82(-3.86%)
Jan 21, 2004 19.99 21.36 19.85 21.23 8,215,300 +1.16(+5.78%)
Jan 20, 2004 20.99 21.12 19.95 20.07 5,815,500 -0.42(-2.05%)
Jan 16, 2004 20.10 20.73 19.80 20.49 5,423,500 +0.66(+3.33%)
Jan 15, 2004 19.91 20.05 19.49 19.83 3,786,437 -0.21(-1.05%)
Jan 14, 2004 20.31 20.42 19.83 20.04 4,267,199 +0.04(+0.21%)
Jan 13, 2004 20.70 20.94 19.80 20.00 7,055,102 -0.69(-3.34%)
Jan 12, 2004 21.10 21.73 20.37 20.69 9,738,096 +0.30(+1.47%)
Jan 09, 2004 19.48 21.19 19.23 20.39 16,011,772 +1.30(+6.81%)
Jan 08, 2004 18.65 19.28 18.57 19.09 10,684,620 +0.50(+2.69%)
Jan 07, 2004 18.54 18.75 18.28 18.59 11,859,097 -0.11(-0.59%)
Jan 06, 2004 18.73 19.24 18.40 18.70 11,903,300 -0.87(-4.45%)
Jan 05, 2004 18.59 19.89 18.51 19.57 7,792,200 +1.20(+6.53%)
Jan 02, 2004 19.08 19.10 18.33 18.37 3,353,300 -0.40(-2.13%)
Dec 31, 2003 19.07 19.28 18.65 18.77 2,706,000 -0.11(-0.58%)
Dec 30, 2003 18.97 19.33 18.60 18.88 3,299,422 -0.10(-0.53%)
Dec 29, 2003 19.69 19.98 18.90 18.98 6,787,669 +0.10(+0.53%)
Dec 26, 2003 18.44 18.88 18.35 18.88 1,901,324 +0.57(+3.11%)
Dec 24, 2003 17.83 18.48 17.75 18.31 3,098,386 +0.33(+1.84%)
Dec 23, 2003 18.29 18.73 17.36 17.98 15,672,433 -0.63(-3.39%)
Dec 22, 2003 17.23 19.07 16.97 18.61 16,726,490 +1.12(+6.40%)
Dec 19, 2003 16.05 17.59 15.93 17.49 32,335,812 +3.21(+22.48%)
Dec 18, 2003 13.35 15.19 13.30 14.28 6,798,921 +1.11(+8.43%)
Dec 17, 2003 13.60 13.60 13.01 13.17 2,110,048 -0.52(-3.80%)
Dec 16, 2003 13.26 13.80 13.23 13.69 2,423,720 +0.42(+3.17%)
Dec 15, 2003 13.87 13.93 13.26 13.27 2,376,908 -0.19(-1.41%)
Dec 12, 2003 13.26 13.67 13.12 13.46 3,017,788 +0.10(+0.75%)
Dec 11, 2003 12.42 13.49 12.41 13.36 4,063,100 +1.00(+8.09%)
Dec 10, 2003 12.50 12.67 12.29 12.36 3,409,996 -0.15(-1.20%)
Dec 09, 2003 12.80 13.06 12.35 12.51 2,918,064 +0.19(+1.54%)
Dec 08, 2003 12.08 12.40 11.86 12.32 2,659,086 +0.26(+2.16%)
Dec 05, 2003 12.56 12.48 11.95 12.06 2,820,494 -0.50(-3.98%)
Dec 04, 2003 12.70 12.80 12.31 12.56 1,732,725 -0.10(-0.79%)
Dec 03, 2003 13.18 13.30 12.51 12.66 2,310,848 -0.44(-3.36%)
Dec 02, 2003 13.30 13.32 12.97 13.10 1,569,542 -0.17(-1.26%)
Dec 01, 2003 13.29 13.45 13.07 13.27 1,638,262 -0.05(-0.40%)
Nov 28, 2003 13.11 13.33 13.05 13.32 649,791 +0.14(+1.06%)
Nov 26, 2003 13.35 13.35 12.81 13.18 2,135,601 -0.07(-0.53%)
Nov 25, 2003 13.30 13.45 13.05 13.25 2,029,596 +0.12(+0.91%)
Nov 24, 2003 12.75 13.19 12.67 13.13 2,033,457 +0.60(+4.79%)
Nov 21, 2003 12.56 12.81 12.36 12.53 2,522,111 -0.03(-0.25%)
Nov 20, 2003 11.82 13.04 11.45 12.56 4,664,631 +0.66(+5.56%)
Nov 19, 2003 12.20 12.28 11.70 11.90 2,708,496 -0.29(-2.38%)
Nov 18, 2003 12.26 12.56 12.02 12.19 2,674,817 +0.23(+1.92%)
Nov 17, 2003 12.49 12.50 11.61 11.96 7,309,605 -0.93(-7.21%)
Nov 14, 2003 13.08 13.36 12.81 12.89 3,734,194 -0.12(-0.92%)
Nov 13, 2003 13.38 13.83 12.89 13.01 3,576,934 -0.59(-4.34%)
Nov 12, 2003 13.11 13.66 13.08 13.60 1,808,387 +0.40(+3.03%)
Nov 11, 2003 13.35 13.36 12.94 13.20 2,489,680 -0.16(-1.20%)
Nov 10, 2003 13.51 13.65 13.15 13.36 2,293,461 -0.17(-1.26%)
Nov 07, 2003 14.05 14.10 13.50 13.53 2,574,691 -0.17(-1.23%)
Nov 06, 2003 12.96 13.74 12.95 13.70 5,512,512 +0.75(+5.78%)
Nov 05, 2003 13.00 13.10 12.25 12.95 9,320,428 -0.63(-4.64%)
Nov 04, 2003 14.38 14.74 12.99 13.58 13,582,211 -1.81(-11.76%)
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.