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 31, 2003 6.240 6.370 6.099 6.320 2,550,800 +0.32(+5.33%)
Jul 30, 2003 6.200 6.250 5.950 6.000 2,461,600 -0.21(-3.38%)
Jul 29, 2003 6.320 6.400 6.160 6.210 2,778,300 -0.16(-2.51%)
Jul 28, 2003 6.640 6.640 6.130 6.370 3,091,300 -0.30(-4.50%)
Jul 25, 2003 6.770 6.770 6.450 6.670 1,032,900 -0.03(-0.45%)
Jul 24, 2003 6.650 6.860 6.500 6.700 1,925,100 +0.06(+0.90%)
Jul 23, 2003 6.790 6.850 6.550 6.640 773,100 -0.12(-1.78%)
Jul 22, 2003 6.890 6.940 6.710 6.760 1,289,000 -0.01(-0.15%)
Jul 21, 2003 7.180 7.250 6.730 6.770 1,373,600 -0.40(-5.58%)
Jul 18, 2003 7.110 7.180 6.910 7.170 544,000 +0.25(+3.61%)
Jul 17, 2003 7.200 7.210 6.920 6.920 1,621,300 -0.42(-5.72%)
Jul 16, 2003 7.730 7.800 7.240 7.340 1,610,400 -0.35(-4.55%)
Jul 15, 2003 7.840 7.872 7.590 7.690 937,400 -0.17(-2.16%)
Jul 14, 2003 7.840 7.950 7.600 7.860 1,108,900 +0.17(+2.21%)
Jul 11, 2003 7.850 7.850 7.640 7.690 876,800 -0.15(-1.91%)
Jul 10, 2003 8.000 8.190 7.700 7.840 1,892,000 -0.46(-5.54%)
Jul 09, 2003 7.710 8.330 7.700 8.300 2,817,100 +0.56(+7.24%)
Jul 08, 2003 7.700 7.800 7.640 7.740 1,322,700 -0.09(-1.15%)
Jul 07, 2003 7.790 7.900 7.660 7.830 1,858,500 +0.05(+0.64%)
Jul 03, 2003 7.630 7.800 7.600 7.780 754,600 -0.01(-0.13%)
Jul 02, 2003 7.870 7.930 7.620 7.790 3,432,100 -0.10(-1.27%)
Jul 01, 2003 7.500 7.980 7.350 7.890 1,474,500 +0.26(+3.41%)
Jun 30, 2003 7.850 7.870 7.350 7.630 3,657,490 -0.22(-2.80%)
Jun 27, 2003 8.090 8.130 7.750 7.850 1,622,000 -0.11(-1.38%)
Jun 26, 2003 7.950 8.030 7.750 7.960 1,650,200 +0.12(+1.53%)
Jun 25, 2003 7.550 8.000 7.510 7.840 2,251,600 +0.39(+5.22%)
Jun 24, 2003 7.200 7.570 7.150 7.451 1,708,000 +0.26(+3.63%)
Jun 23, 2003 7.500 7.580 7.100 7.190 1,579,900 -0.28(-3.75%)
Jun 20, 2003 7.500 7.700 7.390 7.470 2,801,600 -0.23(-2.99%)
Jun 19, 2003 8.300 8.310 7.563 7.700 4,344,000 -0.57(-6.89%)
Jun 18, 2003 8.590 8.680 8.100 8.270 8,283,700 +0.18(+2.22%)
Jun 17, 2003 8.040 8.090 7.740 8.090 3,521,500 +0.01(+0.12%)
Jun 16, 2003 8.230 8.300 7.940 8.080 2,052,200 -0.13(-1.58%)
Jun 13, 2003 8.260 8.400 8.140 8.210 1,800,800 +0.05(+0.61%)
Jun 12, 2003 8.410 8.450 8.020 8.160 1,412,300 +0.07(+0.87%)
Jun 11, 2003 8.040 8.100 7.750 8.090 2,011,000 +0.06(+0.75%)
Jun 10, 2003 8.090 8.340 7.924 8.030 1,954,900 -0.01(-0.12%)
Jun 09, 2003 8.590 8.600 7.800 8.040 2,149,400 -0.23(-2.78%)
Jun 06, 2003 9.160 9.250 8.190 8.270 4,616,500 -0.43(-4.94%)
Jun 05, 2003 8.350 8.740 8.100 8.700 7,499,900 +0.78(+9.86%)
Jun 04, 2003 7.330 7.995 7.250 7.919 3,066,700 +0.67(+9.23%)
Jun 03, 2003 7.210 7.450 7.180 7.250 749,800 +0.05(+0.69%)
Jun 02, 2003 7.480 7.580 7.200 7.200 1,263,900 -0.25(-3.36%)
May 30, 2003 7.530 7.540 7.270 7.450 1,271,000 +0.04(+0.54%)
May 29, 2003 7.210 7.500 7.170 7.410 1,236,600 +0.16(+2.21%)
May 28, 2003 7.310 7.640 7.170 7.250 1,447,700 -0.01(-0.14%)
May 27, 2003 6.800 7.320 6.750 7.260 1,313,400 +0.35(+5.07%)
May 23, 2003 6.920 6.950 6.810 6.910 583,200 -0.02(-0.29%)
May 22, 2003 6.720 6.950 6.650 6.930 1,139,100 +0.25(+3.74%)
May 21, 2003 6.950 6.960 6.610 6.680 1,121,700 -0.28(-4.02%)
May 20, 2003 6.980 7.170 6.920 6.960 761,200 -0.02(-0.29%)
May 19, 2003 7.150 7.300 6.860 6.980 1,861,100 -0.12(-1.69%)
May 16, 2003 6.930 7.380 6.870 7.100 1,125,800 +0.04(+0.57%)
May 15, 2003 7.060 7.210 6.960 7.060 906,700 +0.01(+0.14%)
May 14, 2003 7.400 7.650 6.960 7.050 1,723,600 -0.31(-4.21%)
May 13, 2003 6.980 7.430 6.940 7.360 1,372,800 +0.24(+3.37%)
May 12, 2003 6.700 7.140 6.630 7.120 1,748,500 +0.44(+6.59%)
May 09, 2003 6.680 6.770 6.570 6.680 487,400 +0.04(+0.60%)
May 08, 2003 6.730 6.870 6.560 6.640 714,100 -0.10(-1.48%)
May 07, 2003 6.700 6.800 6.550 6.740 1,021,600 +0.01(+0.15%)
May 06, 2003 6.300 6.800 6.270 6.730 1,568,500 +0.37(+5.82%)
May 05, 2003 6.120 6.470 6.120 6.360 1,017,000 +0.24(+3.92%)
May 02, 2003 5.970 6.200 5.950 6.120 1,105,400 +0.15(+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.