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 (%)
Feb 28, 2005 11.37 11.58 11.27 11.47 3,131,145 +0.10(+0.88%)
Feb 25, 2005 11.40 11.47 11.23 11.37 2,493,805 -0.03(-0.26%)
Feb 24, 2005 11.13 11.45 11.13 11.40 3,623,631 +0.13(+1.15%)
Feb 23, 2005 11.20 11.30 10.95 11.27 5,551,113 +0.12(+1.08%)
Feb 22, 2005 11.45 11.50 11.13 11.15 7,351,481 -0.45(-3.88%)
Feb 18, 2005 11.76 11.88 11.55 11.60 4,098,311 -0.08(-0.68%)
Feb 17, 2005 12.68 12.69 11.55 11.68 10,581,746 -1.00(-7.89%)
Feb 16, 2005 12.65 12.76 12.60 12.68 4,435,020 -0.05(-0.39%)
Feb 15, 2005 12.58 12.75 12.42 12.73 4,273,169 +0.17(+1.35%)
Feb 14, 2005 12.61 12.78 12.41 12.56 3,417,787 +0.00(+0.00%)
Feb 11, 2005 12.45 12.60 12.32 12.56 2,539,415 +0.21(+1.70%)
Feb 10, 2005 12.40 12.60 12.05 12.35 4,246,587 +0.09(+0.73%)
Feb 09, 2005 12.73 12.85 12.24 12.26 7,703,989 -0.01(-0.08%)
Feb 08, 2005 12.03 12.30 11.92 12.27 3,926,936 +0.30(+2.51%)
Feb 07, 2005 11.99 12.29 11.88 11.97 5,879,541 +0.21(+1.79%)
Feb 04, 2005 11.45 11.85 11.42 11.76 3,149,390 +0.29(+2.53%)
Feb 03, 2005 11.79 11.85 11.41 11.47 3,746,388 -0.22(-1.88%)
Feb 02, 2005 11.44 11.85 11.41 11.69 7,143,116 +0.39(+3.45%)
Feb 01, 2005 10.90 11.30 10.80 11.30 6,285,140 +0.45(+4.15%)
Jan 31, 2005 10.86 10.95 10.70 10.85 4,412,665 +0.36(+3.43%)
Jan 28, 2005 10.96 11.05 10.40 10.49 3,846,113 -0.47(-4.29%)
Jan 27, 2005 11.20 11.30 10.85 10.96 2,485,440 -0.15(-1.35%)
Jan 26, 2005 10.70 11.19 10.61 11.11 5,424,441 +0.56(+5.31%)
Jan 25, 2005 10.74 11.10 10.47 10.55 6,909,433 -0.07(-0.66%)
Jan 24, 2005 11.00 11.13 10.57 10.62 3,773,592 -0.35(-3.19%)
Jan 21, 2005 11.48 11.50 10.80 10.97 6,202,929 -0.35(-3.09%)
Jan 20, 2005 11.30 11.58 11.20 11.32 7,483,809 -0.17(-1.48%)
Jan 19, 2005 12.00 12.05 11.45 11.49 3,612,448 -0.44(-3.69%)
Jan 18, 2005 11.81 11.98 11.60 11.93 3,106,236 +0.10(+0.85%)
Jan 14, 2005 11.99 12.08 11.76 11.83 3,742,489 -0.12(-1.00%)
Jan 13, 2005 12.17 12.19 11.85 11.95 2,984,334 -0.14(-1.16%)
Jan 12, 2005 12.11 12.15 11.76 12.09 4,434,765 +0.09(+0.75%)
Jan 11, 2005 12.30 12.31 11.95 12.00 5,684,221 -0.37(-2.99%)
Jan 10, 2005 12.25 12.48 12.16 12.37 4,335,228 +0.22(+1.81%)
Jan 07, 2005 12.21 12.38 12.14 12.15 4,802,786 +0.01(+0.08%)
Jan 06, 2005 12.52 12.74 12.12 12.14 4,922,316 -0.32(-2.57%)
Jan 05, 2005 12.60 12.63 12.25 12.46 6,029,774 -0.17(-1.35%)
Jan 04, 2005 13.05 13.17 12.54 12.63 7,255,933 -0.43(-3.29%)
Jan 03, 2005 13.41 13.45 13.03 13.06 5,209,595 -0.29(-2.17%)
Dec 31, 2004 13.36 13.48 13.30 13.35 2,482,600 -0.06(-0.45%)
Dec 30, 2004 13.29 13.46 13.25 13.41 4,579,800 +0.10(+0.75%)
Dec 29, 2004 13.14 13.35 13.05 13.31 7,981,400 +0.15(+1.14%)
Dec 28, 2004 12.78 13.16 12.55 13.16 9,210,000 +0.51(+4.03%)
Dec 27, 2004 13.31 13.35 12.61 12.65 10,758,900 -0.38(-2.92%)
Dec 23, 2004 13.86 13.94 13.00 13.03 34,263,800 -2.04(-13.54%)
Dec 22, 2004 15.29 15.50 15.05 15.07 6,357,400 -0.06(-0.40%)
Dec 21, 2004 14.88 15.34 14.88 15.13 3,770,000 +0.28(+1.89%)
Dec 20, 2004 15.47 15.75 14.80 14.85 7,062,100 -0.69(-4.44%)
Dec 17, 2004 15.59 15.86 15.41 15.54 2,925,800 -0.11(-0.70%)
Dec 16, 2004 16.11 16.15 15.54 15.65 3,439,800 -0.36(-2.25%)
Dec 15, 2004 16.15 16.50 15.94 16.01 7,207,500 +0.19(+1.20%)
Dec 14, 2004 16.00 16.12 15.75 15.82 3,015,100 -0.14(-0.88%)
Dec 13, 2004 16.16 16.16 15.88 15.96 2,904,100 +0.11(+0.69%)
Dec 10, 2004 15.83 16.20 15.74 15.85 3,619,400 +0.09(+0.57%)
Dec 09, 2004 15.52 15.98 15.31 15.76 5,146,100 +0.06(+0.38%)
Dec 08, 2004 16.40 16.49 15.40 15.70 7,358,200 -0.33(-2.06%)
Dec 07, 2004 16.48 16.65 15.95 16.03 10,978,900 +0.02(+0.12%)
Dec 06, 2004 15.57 16.48 15.20 16.01 13,029,200 +0.82(+5.40%)
Dec 03, 2004 15.25 15.25 14.82 15.19 5,250,900 +0.27(+1.81%)
Dec 02, 2004 15.08 15.90 14.75 14.92 10,949,000 -0.08(-0.53%)
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.