Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2002 4.480 4.640 4.400 4.590 678,800 -0.01(-0.22%)
Apr 29, 2002 4.610 4.820 4.510 4.600 778,700 -0.02(-0.43%)
Apr 26, 2002 4.640 4.750 4.500 4.620 1,066,900 -0.09(-1.91%)
Apr 25, 2002 4.940 5.000 4.500 4.710 543,900 -0.28(-5.61%)
Apr 24, 2002 4.610 5.000 4.600 4.990 422,600 +0.39(+8.48%)
Apr 23, 2002 4.700 4.850 4.500 4.600 672,900 -0.30(-6.12%)
Apr 22, 2002 5.110 5.166 4.750 4.900 714,100 -0.28(-5.41%)
Apr 19, 2002 5.330 5.390 5.160 5.180 205,700 -0.16(-3.00%)
Apr 18, 2002 5.440 5.450 5.270 5.340 380,200 -0.09(-1.66%)
Apr 17, 2002 5.450 5.460 5.252 5.430 386,200 +0.15(+2.84%)
Apr 16, 2002 5.100 5.450 5.090 5.280 577,600 +0.16(+3.13%)
Apr 15, 2002 5.060 5.140 5.010 5.120 345,300 +0.02(+0.39%)
Apr 12, 2002 5.240 5.250 5.000 5.100 403,400 -0.05(-0.97%)
Apr 11, 2002 5.090 5.160 4.960 5.150 731,900 -0.03(-0.58%)
Apr 10, 2002 5.280 5.320 5.000 5.180 314,600 -0.04(-0.77%)
Apr 09, 2002 5.300 5.400 5.100 5.220 617,800 -0.02(-0.38%)
Apr 08, 2002 5.010 5.290 4.690 5.240 694,600 +0.23(+4.59%)
Apr 05, 2002 5.160 5.180 5.010 5.010 742,200 -0.14(-2.72%)
Apr 04, 2002 5.010 5.200 4.920 5.150 1,437,700 +0.05(+0.98%)
Apr 03, 2002 5.540 5.560 5.080 5.100 1,497,700 -0.44(-7.94%)
Apr 02, 2002 5.730 5.780 5.500 5.540 1,152,000 -0.26(-4.48%)
Apr 01, 2002 5.670 5.820 5.580 5.800 616,800 +0.09(+1.59%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.