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 (%)
May 31, 2002 4.770 4.820 4.660 4.810 465,600 +0.30(+6.65%)
May 28, 2002 4.580 4.600 4.400 4.510 379,200 -0.08(-1.74%)
May 27, 2002 4.550 4.640 4.500 4.590 596,900 +0.00(+0.00%)
May 24, 2002 4.550 4.640 4.500 4.590 596,900 -0.04(-0.80%)
May 23, 2002 4.900 4.960 4.520 4.627 767,000 -0.32(-6.53%)
May 22, 2002 4.850 5.090 4.600 4.950 1,035,200 -0.07(-1.39%)
May 21, 2002 5.000 5.050 4.810 5.020 428,500 +0.09(+1.83%)
May 20, 2002 5.120 5.130 4.800 4.930 345,300 -0.19(-3.71%)
May 17, 2002 5.210 5.220 5.070 5.120 509,500 +0.05(+0.99%)
May 16, 2002 5.130 5.200 5.010 5.070 491,600 -0.06(-1.17%)
May 15, 2002 5.280 5.320 5.100 5.130 371,700 -0.18(-3.39%)
May 14, 2002 5.510 5.600 5.300 5.310 1,735,800 -0.04(-0.75%)
May 13, 2002 4.900 5.450 4.900 5.350 1,571,600 +0.32(+6.36%)
May 10, 2002 4.870 5.100 4.800 5.030 1,803,200 +0.12(+2.44%)
May 09, 2002 5.000 5.010 4.830 4.910 286,900 -0.17(-3.35%)
May 08, 2002 4.600 5.080 4.600 5.080 518,300 +0.53(+11.65%)
May 07, 2002 4.690 4.750 4.380 4.550 540,700 -0.15(-3.19%)
May 06, 2002 5.190 5.290 4.650 4.700 462,500 -0.46(-8.91%)
May 03, 2002 5.000 5.160 4.800 5.160 813,600 +0.16(+3.20%)
May 02, 2002 4.670 5.090 4.580 5.000 784,600 +0.28(+5.93%)
May 01, 2002 4.600 4.789 4.400 4.720 656,700 +0.13(+2.83%)
Apr 30, 2002 4.480 4.640 4.400 4.590 678,800 -0.01(-0.22%)
Apr 29, 2002 4.610 4.820 4.510 4.600 778,700 -0.02(-0.43%)
Apr 26, 2002 4.640 4.750 4.500 4.620 1,066,900 -0.09(-1.91%)
Apr 25, 2002 4.940 5.000 4.500 4.710 543,900 -0.28(-5.61%)
Apr 24, 2002 4.610 5.000 4.600 4.990 422,600 +0.39(+8.48%)
Apr 23, 2002 4.700 4.850 4.500 4.600 672,900 -0.30(-6.12%)
Apr 22, 2002 5.110 5.166 4.750 4.900 714,100 -0.28(-5.41%)
Apr 19, 2002 5.330 5.390 5.160 5.180 205,700 -0.16(-3.00%)
Apr 18, 2002 5.440 5.450 5.270 5.340 380,200 -0.09(-1.66%)
Apr 17, 2002 5.450 5.460 5.252 5.430 386,200 +0.15(+2.84%)
Apr 16, 2002 5.100 5.450 5.090 5.280 577,600 +0.16(+3.13%)
Apr 15, 2002 5.060 5.140 5.010 5.120 345,300 +0.02(+0.39%)
Apr 12, 2002 5.240 5.250 5.000 5.100 403,400 -0.05(-0.97%)
Apr 11, 2002 5.090 5.160 4.960 5.150 731,900 -0.03(-0.58%)
Apr 10, 2002 5.280 5.320 5.000 5.180 314,600 -0.04(-0.77%)
Apr 09, 2002 5.300 5.400 5.100 5.220 617,800 -0.02(-0.38%)
Apr 08, 2002 5.010 5.290 4.690 5.240 694,600 +0.23(+4.59%)
Apr 05, 2002 5.160 5.180 5.010 5.010 742,200 -0.14(-2.72%)
Apr 04, 2002 5.010 5.200 4.920 5.150 1,437,700 +0.05(+0.98%)
Apr 03, 2002 5.540 5.560 5.080 5.100 1,497,700 -0.44(-7.94%)
Apr 02, 2002 5.730 5.780 5.500 5.540 1,152,000 -0.26(-4.48%)
Apr 01, 2002 5.670 5.820 5.580 5.800 616,800 +0.09(+1.59%)
Mar 29, 2002 5.710 5.760 5.630 5.709 491,200 +0.00(+0.00%)
Mar 28, 2002 5.710 5.760 5.630 5.709 491,200 -0.00(-0.02%)
Mar 27, 2002 5.750 5.780 5.630 5.710 942,900 -0.06(-1.04%)
Mar 26, 2002 5.830 5.840 5.700 5.770 453,100 +0.07(+1.23%)
Mar 25, 2002 5.890 5.980 5.690 5.700 1,092,900 -0.25(-4.20%)
Mar 22, 2002 5.860 6.000 5.750 5.950 1,090,300 +0.17(+2.94%)
Mar 21, 2002 5.690 5.900 5.600 5.780 1,228,900 +0.20(+3.58%)
Mar 20, 2002 5.950 6.000 5.060 5.580 9,540,900 -1.22(-17.94%)
Mar 19, 2002 7.050 7.100 6.650 6.800 1,133,000 -0.21(-3.00%)
Mar 18, 2002 7.100 7.200 6.970 7.010 991,200 -0.09(-1.27%)
Mar 15, 2002 7.100 7.200 6.830 7.100 946,500 -0.10(-1.39%)
Mar 14, 2002 7.100 7.230 6.760 7.200 904,000 +0.10(+1.41%)
Mar 13, 2002 7.310 7.310 7.000 7.100 733,000 -0.22(-3.01%)
Mar 12, 2002 7.050 7.500 6.850 7.320 2,086,300 +0.62(+9.25%)
Mar 11, 2002 6.850 6.910 6.400 6.700 1,205,200 -0.05(-0.74%)
Mar 08, 2002 7.180 7.250 6.750 6.750 1,247,700 -0.31(-4.39%)
Mar 07, 2002 7.240 7.240 7.000 7.060 485,900 -0.09(-1.26%)
Mar 06, 2002 7.100 7.220 6.900 7.150 473,300 +0.06(+0.85%)
Mar 05, 2002 6.800 7.130 6.640 7.090 775,300 +0.27(+3.94%)
Mar 04, 2002 6.590 6.990 6.530 6.821 932,400 +0.32(+4.94%)
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.