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 29, 2005 11.01 11.06 10.56 10.75 2,944,128 -0.28(-2.54%)
Apr 28, 2005 11.24 11.25 10.91 11.03 2,050,709 -0.21(-1.87%)
Apr 27, 2005 11.10 11.34 11.03 11.24 2,324,424 +0.07(+0.63%)
Apr 26, 2005 11.13 11.35 11.12 11.17 2,177,679 -0.08(-0.71%)
Apr 25, 2005 11.24 11.30 11.03 11.25 2,801,678 +0.15(+1.35%)
Apr 22, 2005 11.00 11.23 10.95 11.10 4,350,912 +0.04(+0.36%)
Apr 21, 2005 10.70 11.09 10.65 11.06 3,558,058 +0.45(+4.24%)
Apr 20, 2005 10.72 10.80 10.55 10.61 3,097,864 -0.09(-0.84%)
Apr 19, 2005 10.80 10.90 10.52 10.70 2,500,465 -0.06(-0.56%)
Apr 18, 2005 10.45 10.82 10.45 10.76 2,395,742 +0.21(+1.99%)
Apr 15, 2005 10.85 10.98 10.42 10.55 3,243,489 -0.38(-3.47%)
Apr 14, 2005 11.02 11.12 10.90 10.93 4,064,872 -0.09(-0.83%)
Apr 13, 2005 11.10 11.20 11.00 11.02 2,650,453 -0.17(-1.52%)
Apr 12, 2005 11.10 11.20 10.75 11.19 3,978,245 +0.08(+0.72%)
Apr 11, 2005 11.30 11.44 11.09 11.11 1,580,818 -0.08(-0.71%)
Apr 08, 2005 11.41 11.47 11.15 11.19 2,505,279 -0.21(-1.84%)
Apr 07, 2005 11.27 11.44 11.01 11.40 3,735,112 +0.17(+1.51%)
Apr 06, 2005 11.03 11.25 10.84 11.23 4,842,100 +0.33(+3.03%)
Apr 05, 2005 11.55 11.61 10.88 10.90 7,376,058 -0.59(-5.13%)
Apr 04, 2005 12.06 12.14 11.44 11.49 9,825,092 -0.67(-5.51%)
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.