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 (%)
Mar 29, 2002 5.710 5.760 5.630 5.709 491,200 +0.00(+0.00%)
Mar 28, 2002 5.710 5.760 5.630 5.709 491,200 -0.00(-0.02%)
Mar 27, 2002 5.750 5.780 5.630 5.710 942,900 -0.06(-1.04%)
Mar 26, 2002 5.830 5.840 5.700 5.770 453,100 +0.07(+1.23%)
Mar 25, 2002 5.890 5.980 5.690 5.700 1,092,900 -0.25(-4.20%)
Mar 22, 2002 5.860 6.000 5.750 5.950 1,090,300 +0.17(+2.94%)
Mar 21, 2002 5.690 5.900 5.600 5.780 1,228,900 +0.20(+3.58%)
Mar 20, 2002 5.950 6.000 5.060 5.580 9,540,900 -1.22(-17.94%)
Mar 19, 2002 7.050 7.100 6.650 6.800 1,133,000 -0.21(-3.00%)
Mar 18, 2002 7.100 7.200 6.970 7.010 991,200 -0.09(-1.27%)
Mar 15, 2002 7.100 7.200 6.830 7.100 946,500 -0.10(-1.39%)
Mar 14, 2002 7.100 7.230 6.760 7.200 904,000 +0.10(+1.41%)
Mar 13, 2002 7.310 7.310 7.000 7.100 733,000 -0.22(-3.01%)
Mar 12, 2002 7.050 7.500 6.850 7.320 2,086,300 +0.62(+9.25%)
Mar 11, 2002 6.850 6.910 6.400 6.700 1,205,200 -0.05(-0.74%)
Mar 08, 2002 7.180 7.250 6.750 6.750 1,247,700 -0.31(-4.39%)
Mar 07, 2002 7.240 7.240 7.000 7.060 485,900 -0.09(-1.26%)
Mar 06, 2002 7.100 7.220 6.900 7.150 473,300 +0.06(+0.85%)
Mar 05, 2002 6.800 7.130 6.640 7.090 775,300 +0.27(+3.94%)
Mar 04, 2002 6.590 6.990 6.530 6.821 932,400 +0.32(+4.94%)
Mar 01, 2002 5.770 6.500 5.710 6.500 1,275,500 +0.61(+10.36%)
Feb 28, 2002 6.010 6.070 5.750 5.890 639,900 -0.18(-2.97%)
Feb 27, 2002 6.300 6.400 6.000 6.070 674,900 -0.22(-3.50%)
Feb 26, 2002 6.400 6.450 6.150 6.290 736,700 +0.04(+0.64%)
Feb 25, 2002 6.160 6.310 6.100 6.250 593,200 +0.10(+1.63%)
Feb 22, 2002 6.060 6.240 5.870 6.150 733,000 +0.05(+0.82%)
Feb 21, 2002 6.300 6.310 5.850 6.100 1,704,600 -0.24(-3.79%)
Feb 20, 2002 6.820 6.900 6.250 6.340 1,956,600 -0.64(-9.17%)
Feb 19, 2002 7.300 7.320 6.830 6.980 1,912,600 -0.41(-5.55%)
Feb 18, 2002 7.440 7.550 7.300 7.390 1,075,700 +0.00(+0.00%)
Feb 15, 2002 7.440 7.550 7.300 7.390 1,075,200 -0.12(-1.60%)
Feb 14, 2002 7.400 7.730 7.280 7.510 872,600 +0.07(+0.94%)
Feb 13, 2002 7.530 7.650 7.370 7.440 886,800 +0.02(+0.27%)
Feb 12, 2002 7.360 7.500 7.260 7.420 790,000 -0.13(-1.72%)
Feb 11, 2002 7.750 7.750 7.420 7.550 1,534,200 -0.33(-4.19%)
Feb 08, 2002 7.210 7.900 7.150 7.880 1,463,300 +0.68(+9.44%)
Feb 07, 2002 7.660 7.660 6.850 7.200 2,350,200 -0.41(-5.39%)
Feb 06, 2002 8.030 8.050 7.590 7.610 1,913,000 -0.39(-4.87%)
Feb 05, 2002 8.290 8.600 7.950 8.000 1,432,600 -0.65(-7.51%)
Feb 04, 2002 8.370 8.750 8.110 8.650 1,344,800 +0.20(+2.37%)
Feb 01, 2002 8.140 8.730 8.100 8.450 1,594,500 +0.33(+4.06%)
Jan 31, 2002 8.150 8.310 7.940 8.120 981,500 +0.03(+0.37%)
Jan 30, 2002 8.580 8.600 7.900 8.090 1,404,100 -0.40(-4.71%)
Jan 29, 2002 8.470 8.550 8.330 8.490 1,571,500 -0.01(-0.12%)
Jan 28, 2002 8.580 8.760 8.250 8.500 1,449,500 -0.06(-0.70%)
Jan 25, 2002 7.990 8.660 7.820 8.560 2,800,800 +0.60(+7.54%)
Jan 24, 2002 8.190 8.300 7.880 7.960 1,558,200 -0.09(-1.12%)
Jan 23, 2002 7.660 8.230 7.550 8.050 2,401,800 +0.61(+8.20%)
Jan 22, 2002 9.350 9.500 7.300 7.440 8,354,200 -0.97(-11.53%)
Jan 21, 2002 8.190 8.430 7.980 8.410 1,178,200 +0.00(+0.00%)
Jan 18, 2002 8.190 8.430 7.980 8.410 1,178,200 -0.14(-1.64%)
Jan 17, 2002 8.090 8.630 8.050 8.550 1,231,800 +0.55(+6.88%)
Jan 16, 2002 8.330 8.550 8.000 8.000 1,727,100 -0.68(-7.83%)
Jan 15, 2002 8.730 8.880 8.540 8.680 1,252,600 -0.12(-1.36%)
Jan 14, 2002 8.640 8.800 8.300 8.800 2,767,400 +0.09(+1.03%)
Jan 11, 2002 8.700 8.960 8.600 8.710 1,304,300 +0.01(+0.11%)
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.