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%)
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.