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 (%)
Jan 31, 2014 56.33 57.01 56.22 56.50 1,510,114 -0.62(-1.09%)
Jan 30, 2014 56.26 57.17 55.90 57.12 2,188,139 +1.57(+2.83%)
Jan 29, 2014 56.49 56.80 54.90 55.55 2,297,260 -1.68(-2.94%)
Jan 28, 2014 56.05 57.42 56.05 57.23 1,979,826 +1.41(+2.53%)
Jan 27, 2014 56.69 57.16 55.81 55.82 2,588,796 -0.91(-1.60%)
Jan 24, 2014 57.68 57.82 56.69 56.73 1,600,156 -1.39(-2.39%)
Jan 23, 2014 58.30 58.34 57.57 58.12 1,374,196 -0.80(-1.36%)
Jan 22, 2014 60.03 60.19 58.85 58.92 1,974,136 -0.22(-0.37%)
Jan 21, 2014 59.03 59.62 58.69 59.14 1,553,888 +0.55(+0.94%)
Jan 17, 2014 59.19 58.59 58.59 58.59 1,019,400 -0.47(-0.80%)
Jan 16, 2014 59.00 59.18 58.72 59.06 972,620 -0.13(-0.22%)
Jan 15, 2014 59.38 59.94 59.16 59.19 1,863,887 -0.19(-0.32%)
Jan 14, 2014 57.70 59.42 57.59 59.38 2,203,132 +1.82(+3.16%)
Jan 13, 2014 58.69 59.71 57.40 57.56 3,155,473 +0.75(+1.32%)
Jan 10, 2014 57.56 57.56 56.16 56.81 1,470,774 -0.48(-0.84%)
Jan 09, 2014 57.21 57.97 56.93 57.29 1,719,758 +0.30(+0.53%)
Jan 08, 2014 57.23 57.39 56.75 56.99 1,687,981 -0.43(-0.75%)
Jan 07, 2014 56.61 57.60 56.40 57.42 1,833,962 +1.08(+1.92%)
Jan 06, 2014 56.18 56.71 55.93 56.34 2,021,615 +0.56(+1.00%)
Jan 03, 2014 55.90 56.24 55.45 55.78 1,103,504 -0.05(-0.09%)
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.