Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	75.42	76.09	74.86	75.88	1,269,123	+0.37(+0.49%)
Jan 30, 2017	75.20	75.68	73.76	75.51	1,813,527	-0.19(-0.25%)
Jan 27, 2017	75.66	75.85	75.12	75.70	1,409,654	+0.45(+0.60%)
Jan 26, 2017	77.10	77.18	74.89	75.25	1,859,677	-1.18(-1.54%)
Jan 25, 2017	76.00	77.10	75.90	76.43	2,016,650	+1.00(+1.33%)
Jan 24, 2017	73.85	75.79	73.82	75.43	1,437,663	+1.37(+1.85%)
Jan 23, 2017	74.20	74.34	73.75	74.06	1,096,867	-0.14(-0.19%)
Jan 20, 2017	74.15	74.60	73.45	74.20	1,839,525	+0.28(+0.38%)
Jan 19, 2017	73.64	74.49	73.64	73.92	2,027,924	+0.32(+0.43%)
Jan 18, 2017	72.83	73.62	72.78	73.60	1,212,451	+0.83(+1.14%)
Jan 17, 2017	73.30	73.39	72.60	72.77	1,337,478	-0.59(-0.80%)
Jan 13, 2017		73.36	73.36	73.36	0	+0.33(+0.45%)
Jan 12, 2017	72.76	73.14	71.50	73.03	1,779,314	+0.70(+0.97%)
Jan 11, 2017	72.24	72.97	71.99	72.33	1,710,433	+0.67(+0.93%)
Jan 10, 2017	72.26	72.37	71.20	71.66	2,439,894	-0.48(-0.67%)
Jan 09, 2017	73.52	73.76	71.96	72.14	3,246,562	-1.66(-2.25%)
Jan 06, 2017	73.31	73.89	72.92	73.80	1,687,316	+0.70(+0.96%)
Jan 05, 2017	72.74	73.37	72.35	73.10	2,259,270	+0.00(+0.00%)
Jan 04, 2017	71.52	73.77	71.11	73.10	5,528,376	+2.98(+4.25%)

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.