Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2003 5.260 5.300 5.040 5.140 1,265,800 -0.17(-3.20%)
Jan 30, 2003 5.570 5.690 5.240 5.310 524,577 -0.26(-4.67%)
Jan 29, 2003 5.710 5.730 5.470 5.570 510,700 -0.17(-2.94%)
Jan 28, 2003 5.640 5.800 5.510 5.739 948,400 +0.15(+2.67%)
Jan 27, 2003 5.500 5.700 5.400 5.590 1,164,500 -0.04(-0.71%)
Jan 24, 2003 5.930 6.050 5.480 5.630 1,520,500 -0.30(-5.06%)
Jan 23, 2003 6.040 6.140 5.900 5.930 1,756,100 -0.07(-1.17%)
Jan 22, 2003 6.010 6.150 5.950 6.000 2,032,000 -0.05(-0.83%)
Jan 21, 2003 6.020 6.140 6.000 6.050 766,900 +0.03(+0.45%)
Jan 17, 2003 5.970 6.140 5.900 6.023 971,900 -0.05(-0.77%)
Jan 16, 2003 6.220 6.370 6.070 6.070 574,500 -0.21(-3.34%)
Jan 15, 2003 6.370 6.390 6.200 6.280 676,900 -0.10(-1.57%)
Jan 14, 2003 6.350 6.420 6.250 6.380 579,100 -0.01(-0.16%)
Jan 13, 2003 6.420 6.590 6.180 6.390 994,700 +0.04(+0.63%)
Jan 10, 2003 6.140 6.400 6.000 6.350 1,677,100 +0.18(+2.92%)
Jan 09, 2003 6.060 6.250 6.000 6.170 1,961,600 +0.15(+2.49%)
Jan 08, 2003 6.030 6.140 6.000 6.020 763,400 +0.00(+0.00%)
Jan 07, 2003 6.200 6.250 5.960 6.020 1,733,000 -0.13(-2.11%)
Jan 06, 2003 6.040 6.240 6.040 6.150 1,006,600 +0.05(+0.82%)
Jan 03, 2003 6.000 6.160 5.950 6.100 577,300 +0.10(+1.67%)
Jan 02, 2003 5.980 6.030 5.900 6.000 867,200 +0.09(+1.52%)
Dec 31, 2002 5.870 6.080 5.750 5.910 1,306,300 +0.04(+0.68%)
Dec 30, 2002 5.880 5.950 5.800 5.870 1,257,300 -0.10(-1.66%)
Dec 27, 2002 5.930 6.060 5.870 5.969 503,900 -0.00(-0.02%)
Dec 26, 2002 6.110 6.140 5.960 5.970 293,500 -0.14(-2.29%)
Dec 24, 2002 6.210 6.260 6.050 6.110 303,800 -0.19(-3.02%)
Dec 23, 2002 5.960 6.360 5.750 6.300 1,303,100 +0.32(+5.35%)
Dec 20, 2002 5.900 6.110 5.750 5.980 1,247,100 -0.18(-2.92%)
Dec 19, 2002 6.120 6.350 5.980 6.160 1,331,600 +0.07(+1.15%)
Dec 18, 2002 6.530 6.850 6.000 6.090 4,115,600 -0.36(-5.58%)
Dec 17, 2002 6.360 6.600 6.350 6.450 1,292,300 +0.17(+2.71%)
Dec 16, 2002 6.030 6.440 6.010 6.280 1,127,900 +0.28(+4.67%)
Dec 13, 2002 5.950 6.200 5.940 6.000 693,500 -0.05(-0.83%)
Dec 12, 2002 5.980 6.070 5.950 6.050 595,200 +0.04(+0.67%)
Dec 11, 2002 6.030 6.220 5.930 6.010 1,756,400 -0.03(-0.50%)
Dec 10, 2002 5.860 6.070 5.810 6.040 1,291,300 +0.27(+4.68%)
Dec 09, 2002 6.020 6.020 5.700 5.770 1,150,300 -0.26(-4.31%)
Dec 06, 2002 5.930 6.100 5.860 6.030 1,191,000 +0.08(+1.33%)
Dec 05, 2002 6.080 6.130 5.900 5.951 650,300 -0.15(-2.44%)
Dec 04, 2002 5.900 6.340 5.160 6.100 1,155,800 -0.02(-0.33%)
Dec 03, 2002 6.200 6.241 5.960 6.120 1,040,400 -0.12(-1.92%)
Dec 02, 2002 6.980 7.080 6.120 6.240 1,564,700 -0.63(-9.17%)
Nov 29, 2002 6.980 7.240 6.870 6.870 907,600 -0.10(-1.43%)
Nov 27, 2002 6.660 6.980 6.650 6.970 1,631,800 +0.31(+4.65%)
Nov 26, 2002 6.790 6.790 6.350 6.660 1,477,500 -0.11(-1.62%)
Nov 25, 2002 5.830 6.840 5.800 6.770 2,119,300 +0.77(+12.83%)
Nov 22, 2002 5.810 6.110 5.520 6.000 1,408,900 +0.09(+1.52%)
Nov 21, 2002 5.340 5.950 5.340 5.910 1,696,300 +0.57(+10.67%)
Nov 20, 2002 5.080 5.380 4.951 5.340 961,200 +0.27(+5.33%)
Nov 19, 2002 4.770 5.260 4.650 5.070 1,679,100 +0.29(+6.07%)
Nov 18, 2002 4.580 4.780 4.520 4.780 692,000 +0.26(+5.75%)
Nov 15, 2002 4.480 4.600 4.400 4.520 246,400 -0.08(-1.74%)
Nov 14, 2002 4.470 4.610 4.350 4.600 869,300 +0.17(+3.84%)
Nov 13, 2002 4.420 4.530 4.300 4.430 342,200 +0.02(+0.45%)
Nov 12, 2002 4.290 4.490 4.280 4.410 480,300 +0.13(+3.04%)
Nov 11, 2002 4.510 4.590 4.280 4.280 343,500 -0.31(-6.86%)
Nov 08, 2002 4.760 4.780 4.500 4.595 349,600 -0.21(-4.27%)
Nov 07, 2002 4.900 4.990 4.750 4.800 476,300 -0.26(-5.14%)
Nov 06, 2002 4.920 5.060 4.790 5.060 671,900 +0.17(+3.48%)
Nov 05, 2002 4.950 5.100 4.790 4.890 459,500 -0.06(-1.21%)
Nov 04, 2002 4.750 5.000 4.710 4.950 1,304,400 +0.26(+5.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.