Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.53	27.68	27.28	27.33	2,652,500	-0.03(-0.11%)
May 27, 2004	27.96	28.00	26.78	27.36	4,211,000	-0.34(-1.23%)
May 26, 2004	26.00	28.08	25.73	27.70	9,264,400	+1.68(+6.46%)
May 25, 2004	25.90	26.18	25.36	26.02	5,447,200	+0.04(+0.15%)
May 24, 2004	25.30	26.20	25.23	25.98	3,592,100	+1.02(+4.09%)
May 21, 2004	24.66	25.03	24.62	24.96	2,296,600	+0.28(+1.13%)
May 20, 2004	25.37	25.38	24.68	24.68	3,067,800	-0.68(-2.68%)
May 19, 2004	25.60	26.15	25.10	25.36	4,620,900	+0.14(+0.56%)
May 18, 2004	25.15	25.58	25.13	25.22	3,529,400	+0.26(+1.04%)
May 17, 2004	24.76	25.38	24.49	24.96	3,714,000	-0.55(-2.16%)
May 14, 2004	26.00	26.00	25.04	25.51	3,172,500	-0.52(-2.00%)
May 13, 2004	25.01	26.22	25.00	26.03	4,213,100	+0.91(+3.62%)
May 12, 2004	25.09	25.25	24.08	25.12	6,469,400	-0.09(-0.36%)
May 11, 2004	24.59	25.45	24.56	25.21	4,281,900	+0.99(+4.09%)
May 10, 2004	24.62	24.62	23.47	24.22	3,691,400	-0.71(-2.85%)
May 07, 2004	25.69	26.00	24.75	24.93	4,229,900	-0.83(-3.22%)
May 06, 2004	25.38	25.98	25.22	25.76	3,210,900	+0.12(+0.47%)
May 05, 2004	25.40	25.86	25.15	25.64	4,391,500	+0.64(+2.56%)
May 04, 2004	23.96	25.52	23.96	25.00	4,143,500	+0.95(+3.95%)

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.