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 (%)
Jun 30, 2004 22.55 23.10 22.35 22.97 3,163,900 +0.36(+1.59%)
Jun 29, 2004 22.66 22.80 22.34 22.61 3,217,900 -0.11(-0.48%)
Jun 28, 2004 22.43 22.95 22.10 22.72 6,271,700 +0.49(+2.20%)
Jun 25, 2004 22.01 22.50 21.01 22.23 5,864,700 +0.14(+0.63%)
Jun 24, 2004 22.03 22.64 21.85 22.09 5,493,900 +0.09(+0.41%)
Jun 23, 2004 20.71 22.05 20.61 22.00 8,258,700 +1.29(+6.23%)
Jun 22, 2004 20.43 20.71 20.00 20.71 5,266,700 +0.38(+1.87%)
Jun 21, 2004 20.31 20.56 20.17 20.33 6,233,900 +0.23(+1.14%)
Jun 18, 2004 20.14 20.45 19.84 20.10 30,312,800 -2.29(-10.23%)
Jun 17, 2004 22.76 22.80 22.30 22.39 8,182,900 -0.36(-1.58%)
Jun 16, 2004 22.47 23.25 22.10 22.75 12,678,200 +0.69(+3.13%)
Jun 15, 2004 23.23 24.04 21.90 22.06 38,345,600 -2.24(-9.22%)
Jun 14, 2004 25.35 25.35 24.16 24.30 7,717,400 -1.36(-5.30%)
Jun 10, 2004 26.10 26.12 25.40 25.66 3,648,500 -0.24(-0.93%)
Jun 09, 2004 26.34 26.50 25.35 25.90 7,605,500 -1.13(-4.18%)
Jun 08, 2004 26.99 27.27 26.50 27.03 6,714,600 -1.15(-4.08%)
Jun 07, 2004 28.30 28.75 27.45 28.18 4,058,800 +0.16(+0.57%)
Jun 04, 2004 27.94 28.12 27.29 28.02 4,244,300 +0.64(+2.34%)
Jun 03, 2004 28.60 28.67 27.36 27.38 4,410,000 -1.34(-4.67%)
Jun 02, 2004 28.89 29.06 28.28 28.72 5,521,200 -0.01(-0.03%)
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.