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 (%)
May 31, 2005 12.74 13.04 12.45 12.64 9,004,967 -0.36(-2.77%)
May 27, 2005 13.01 13.09 12.94 13.00 1,679,527 +0.02(+0.15%)
May 26, 2005 12.92 13.11 12.92 12.98 2,975,396 -0.01(-0.08%)
May 25, 2005 13.10 13.14 12.92 12.99 2,703,911 -0.15(-1.14%)
May 24, 2005 13.00 13.26 12.94 13.14 4,629,400 +0.00(+0.00%)
May 23, 2005 13.41 13.46 13.00 13.14 3,908,854 -0.25(-1.87%)
May 20, 2005 13.40 13.50 13.18 13.39 2,774,335 +0.05(+0.37%)
May 19, 2005 13.01 13.44 12.96 13.34 5,139,461 +0.34(+2.62%)
May 18, 2005 12.97 13.07 12.80 13.00 4,575,800 +0.13(+1.01%)
May 17, 2005 12.54 13.01 12.44 12.87 5,168,012 +0.34(+2.71%)
May 16, 2005 12.40 12.77 12.27 12.53 7,387,313 +0.18(+1.46%)
May 13, 2005 12.03 12.45 11.97 12.35 4,500,363 +0.37(+3.09%)
May 12, 2005 11.97 12.18 11.80 11.98 4,817,780 -0.02(-0.17%)
May 11, 2005 11.78 12.50 11.72 12.00 15,507,314 +0.76(+6.76%)
May 10, 2005 11.39 11.57 11.17 11.24 3,113,004 -0.13(-1.15%)
May 09, 2005 11.09 11.45 11.08 11.37 4,268,597 +0.34(+3.09%)
May 06, 2005 10.90 11.11 10.90 11.03 1,425,970 +0.14(+1.29%)
May 05, 2005 10.98 11.10 10.87 10.89 1,215,151 -0.15(-1.36%)
May 04, 2005 10.85 11.12 10.80 11.04 3,297,448 +0.09(+0.82%)
May 03, 2005 10.79 11.00 10.75 10.95 1,636,774 +0.18(+1.67%)
May 02, 2005 10.87 11.00 10.70 10.77 2,835,489 +0.02(+0.19%)
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%)
Apr 01, 2005 11.82 12.48 11.42 12.16 29,418,540 +1.25(+11.46%)
Mar 31, 2005 11.15 11.35 10.70 10.91 7,602,900 -0.17(-1.53%)
Mar 30, 2005 10.82 11.17 10.81 11.08 5,128,496 +0.27(+2.50%)
Mar 29, 2005 11.00 11.05 10.61 10.81 4,262,697 -0.21(-1.91%)
Mar 28, 2005 10.70 11.05 10.66 11.02 4,075,882 +0.39(+3.67%)
Mar 24, 2005 10.56 10.72 10.51 10.63 2,634,010 +0.08(+0.76%)
Mar 23, 2005 10.60 10.72 10.51 10.55 2,028,772 -0.06(-0.57%)
Mar 22, 2005 10.69 10.78 10.41 10.61 3,846,378 -0.05(-0.47%)
Mar 21, 2005 10.48 10.70 10.47 10.66 2,186,456 +0.20(+1.91%)
Mar 18, 2005 10.71 10.74 10.37 10.46 2,456,139 -0.18(-1.69%)
Mar 17, 2005 10.56 10.70 10.56 10.64 1,895,002 +0.10(+0.95%)
Mar 16, 2005 10.65 10.92 10.49 10.54 4,162,033 -0.01(-0.09%)
Mar 15, 2005 10.76 10.90 10.54 10.55 1,751,844 -0.24(-2.22%)
Mar 14, 2005 10.72 10.85 10.70 10.79 1,546,065 +0.07(+0.65%)
Mar 11, 2005 10.71 10.91 10.65 10.72 2,914,795 +0.04(+0.37%)
Mar 10, 2005 10.53 10.78 10.50 10.68 4,504,989 -0.21(-1.93%)
Mar 09, 2005 11.23 11.23 10.85 10.89 3,394,220 -0.36(-3.20%)
Mar 08, 2005 11.33 11.38 11.15 11.25 2,275,170 -0.11(-0.97%)
Mar 07, 2005 11.04 11.50 11.03 11.36 4,068,629 +0.31(+2.81%)
Mar 04, 2005 11.00 11.14 10.50 11.05 9,883,419 -0.06(-0.54%)
Mar 03, 2005 11.19 11.22 11.03 11.11 3,126,411 -0.06(-0.54%)
Mar 02, 2005 11.45 11.48 11.10 11.17 3,194,370 -0.36(-3.12%)
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.