Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	170.40	171.70	170.00	171.64	4,906,850	+1.64(+0.96%)
Oct 30, 2018	167.84	170.73	167.45	170.00	9,686,348	+0.37(+0.22%)
Oct 29, 2018	174.16	174.48	166.10	169.63	30,815,952	+52.95(+45.38%)
Oct 26, 2018	117.84	119.91	115.31	116.68	1,545,200	-3.84(-3.19%)
Oct 25, 2018	118.23	120.95	117.63	120.52	1,500,108	+3.65(+3.12%)
Oct 24, 2018	122.23	122.35	116.74	116.87	2,120,830	-5.46(-4.46%)
Oct 23, 2018	120.92	123.16	119.66	122.33	1,371,023	+0.43(+0.35%)
Oct 22, 2018	120.77	122.55	119.47	121.90	1,104,040	+1.78(+1.48%)
Oct 19, 2018	122.56	123.81	119.63	120.12	1,465,900	-1.73(-1.42%)
Oct 18, 2018	124.21	124.33	120.86	121.85	1,509,638	-2.99(-2.40%)
Oct 17, 2018	125.17	125.60	123.32	124.84	1,175,160	-0.76(-0.61%)
Oct 16, 2018	125.05	126.45	124.04	125.60	2,004,659	+2.06(+1.67%)
Oct 15, 2018	122.55	124.99	120.99	123.54	2,437,700	+1.03(+0.84%)
Oct 12, 2018	120.61	122.93	120.18	122.51	1,968,900	+5.13(+4.37%)
Oct 11, 2018	117.01	120.00	116.31	117.38	2,585,552	-0.30(-0.25%)
Oct 10, 2018	122.50	122.50	117.56	117.68	2,618,268	-5.10(-4.15%)
Oct 09, 2018	124.07	126.13	121.44	122.78	2,666,973	-2.22(-1.78%)
Oct 08, 2018	126.21	126.57	122.66	125.00	2,347,245	-1.90(-1.50%)
Oct 05, 2018	127.45	129.37	124.76	126.90	2,098,600	-1.07(-0.84%)
Oct 04, 2018	129.50	129.83	127.13	127.97	1,641,527	-2.09(-1.61%)
Oct 03, 2018	129.95	131.09	129.24	130.06	1,158,458	+0.42(+0.32%)
Oct 02, 2018	132.59	132.78	129.19	129.64	2,589,797	-3.39(-2.55%)

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.

Red Hat (NY: RHT )

Historical Prices

Sections

Services

Contact Information

Follow Us