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 (%)
Oct 31, 2003 15.16 15.23 14.88 15.01 3,172,669 -0.09(-0.60%)
Oct 30, 2003 14.83 15.44 14.88 15.10 4,318,020 +0.27(+1.82%)
Oct 29, 2003 13.95 15.09 13.84 14.83 7,397,819 +0.97(+7.00%)
Oct 28, 2003 13.81 13.90 13.56 13.86 2,195,708 +0.18(+1.32%)
Oct 27, 2003 13.99 14.02 13.55 13.68 4,664,500 +0.21(+1.56%)
Oct 24, 2003 13.01 13.50 12.90 13.47 2,769,800 +0.37(+2.82%)
Oct 23, 2003 12.60 13.10 12.15 13.10 3,055,300 +0.29(+2.26%)
Oct 22, 2003 13.30 13.57 12.56 12.81 4,047,700 -0.54(-4.04%)
Oct 21, 2003 13.07 13.51 13.00 13.35 4,166,797 +0.25(+1.91%)
Oct 20, 2003 12.88 13.56 12.88 13.10 4,356,271 +0.19(+1.47%)
Oct 17, 2003 12.95 13.05 12.60 12.91 2,806,470 -0.11(-0.85%)
Oct 16, 2003 12.67 13.05 12.30 13.02 3,484,561 +0.17(+1.33%)
Oct 15, 2003 13.16 13.30 12.77 12.85 2,906,921 -0.15(-1.15%)
Oct 14, 2003 12.98 13.48 12.74 13.00 7,742,118 +0.03(+0.23%)
Oct 13, 2003 11.19 13.18 11.10 12.97 13,280,638 +2.19(+20.32%)
Oct 10, 2003 11.11 11.14 10.70 10.78 2,072,545 -0.25(-2.27%)
Oct 09, 2003 11.03 11.19 10.82 11.03 2,446,062 +0.19(+1.75%)
Oct 08, 2003 11.14 11.14 10.75 10.84 1,995,791 -0.15(-1.36%)
Oct 07, 2003 10.75 11.12 10.50 10.99 3,460,050 +0.18(+1.67%)
Oct 06, 2003 10.41 10.93 10.40 10.81 2,381,938 +0.36(+3.44%)
Oct 03, 2003 11.00 11.20 10.33 10.45 4,678,152 -0.11(-1.04%)
Oct 02, 2003 10.12 10.79 10.11 10.56 3,951,512 +0.51(+5.07%)
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.