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, 2005 22.18 23.53 22.09 23.22 6,496,875 +1.07(+4.83%)
Oct 28, 2005 21.67 22.15 21.64 22.15 3,042,289 +0.66(+3.07%)
Oct 27, 2005 21.85 21.94 21.40 21.49 1,731,503 -0.59(-2.67%)
Oct 26, 2005 22.02 22.20 21.88 22.08 2,859,729 +0.08(+0.36%)
Oct 25, 2005 21.88 22.29 21.75 22.00 3,297,635 +0.13(+0.59%)
Oct 24, 2005 21.56 21.92 21.34 21.87 3,385,511 +0.37(+1.72%)
Oct 21, 2005 21.40 21.75 21.23 21.50 2,293,369 +0.16(+0.75%)
Oct 20, 2005 21.73 22.00 20.92 21.34 4,622,815 -0.36(-1.66%)
Oct 19, 2005 20.92 21.76 20.78 21.70 3,570,388 +0.40(+1.88%)
Oct 18, 2005 20.89 21.57 20.75 21.30 4,541,368 +0.36(+1.72%)
Oct 17, 2005 20.66 21.24 20.53 20.94 3,278,980 +0.20(+0.96%)
Oct 14, 2005 20.50 20.75 20.37 20.74 2,888,220 +0.38(+1.87%)
Oct 13, 2005 19.96 20.47 19.85 20.36 2,543,697 +0.31(+1.55%)
Oct 12, 2005 19.77 20.28 19.59 20.05 4,258,485 +0.18(+0.91%)
Oct 11, 2005 21.00 21.13 19.68 19.87 5,687,187 -1.02(-4.88%)
Oct 10, 2005 20.70 21.20 20.62 20.89 5,170,153 +0.26(+1.26%)
Oct 07, 2005 20.35 20.89 20.12 20.63 4,245,230 +0.33(+1.63%)
Oct 06, 2005 20.49 20.98 20.29 20.30 6,813,290 -0.18(-0.88%)
Oct 05, 2005 20.50 20.79 20.30 20.48 3,134,675 -0.05(-0.24%)
Oct 04, 2005 20.48 20.99 20.45 20.53 3,473,646 -0.06(-0.30%)
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.