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, 2005 13.02 13.70 12.89 13.10 8,600,967 +0.07(+0.54%)
Jun 29, 2005 12.84 13.12 12.81 13.03 4,336,360 +0.22(+1.72%)
Jun 28, 2005 12.20 12.95 12.20 12.81 3,851,664 +0.61(+5.00%)
Jun 27, 2005 12.39 12.47 12.14 12.20 2,258,233 -0.23(-1.85%)
Jun 24, 2005 12.75 12.80 12.30 12.43 2,722,553 -0.34(-2.66%)
Jun 23, 2005 12.89 13.05 12.61 12.77 3,685,965 -0.12(-0.93%)
Jun 22, 2005 12.76 12.99 12.60 12.89 1,637,953 +0.11(+0.86%)
Jun 21, 2005 12.66 12.98 12.65 12.78 1,204,883 +0.08(+0.63%)
Jun 20, 2005 12.69 12.75 12.58 12.70 1,111,932 -0.07(-0.55%)
Jun 17, 2005 12.91 12.94 12.63 12.77 1,551,779 -0.15(-1.16%)
Jun 16, 2005 12.98 13.00 12.80 12.92 1,404,769 -0.06(-0.46%)
Jun 15, 2005 13.03 13.15 12.76 12.98 2,546,551 -0.01(-0.08%)
Jun 14, 2005 12.53 13.04 12.45 12.99 7,900,944 +0.54(+4.34%)
Jun 13, 2005 12.50 12.54 12.26 12.45 3,105,815 -0.01(-0.08%)
Jun 10, 2005 12.20 12.56 12.15 12.46 3,459,867 +0.25(+2.05%)
Jun 09, 2005 11.95 12.21 11.85 12.21 2,296,719 +0.24(+2.01%)
Jun 08, 2005 12.20 12.40 11.95 11.97 4,282,573 -0.29(-2.37%)
Jun 07, 2005 12.44 12.67 12.18 12.26 3,491,197 -0.18(-1.45%)
Jun 06, 2005 12.51 12.55 12.21 12.44 2,759,356 -0.07(-0.56%)
Jun 03, 2005 12.59 12.59 12.31 12.51 3,716,335 -0.06(-0.48%)
Jun 02, 2005 12.36 12.64 12.30 12.57 3,501,618 +0.08(+0.64%)
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.