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 (%)
Oct 30, 2015 78.86 79.79 78.52 79.11 1,511,340 +0.26(+0.33%)
Oct 29, 2015 78.84 79.45 78.36 78.85 1,224,268 -0.23(-0.29%)
Oct 28, 2015 77.88 79.20 77.34 79.08 883,429 +1.21(+1.55%)
Oct 27, 2015 77.72 78.20 77.30 77.87 885,458 +0.09(+0.12%)
Oct 26, 2015 77.39 78.38 76.99 77.78 1,341,163 +0.39(+0.50%)
Oct 23, 2015 77.57 77.57 75.72 77.39 1,683,769 +0.42(+0.55%)
Oct 22, 2015 76.53 78.12 75.85 76.97 2,273,464 +0.16(+0.21%)
Oct 21, 2015 78.10 78.37 76.75 76.81 1,729,084 -1.45(-1.85%)
Oct 20, 2015 78.70 78.80 77.58 78.26 1,111,942 -0.64(-0.81%)
Oct 19, 2015 77.25 78.96 77.09 78.90 1,873,082 +1.28(+1.65%)
Oct 16, 2015 78.24 78.28 76.81 77.62 1,220,085 -0.08(-0.10%)
Oct 15, 2015 75.52 77.81 75.08 77.70 1,548,773 +2.58(+3.43%)
Oct 14, 2015 74.64 75.51 74.58 75.12 1,815,252 +0.40(+0.54%)
Oct 13, 2015 75.59 76.14 74.51 74.72 915,613 -1.26(-1.66%)
Oct 12, 2015 76.33 76.63 75.60 75.98 860,201 -0.50(-0.65%)
Oct 09, 2015 75.27 76.60 74.58 76.48 1,292,846 +1.34(+1.78%)
Oct 08, 2015 73.73 75.16 72.85 75.14 1,240,436 +0.97(+1.31%)
Oct 07, 2015 73.10 74.28 72.79 74.17 1,231,205 +1.38(+1.90%)
Oct 06, 2015 74.01 74.06 72.66 72.79 1,001,916 -1.33(-1.79%)
Oct 05, 2015 74.00 74.45 73.38 74.12 1,172,003 +0.50(+0.68%)
Oct 02, 2015 72.26 73.67 71.43 73.62 1,524,954 +0.43(+0.59%)
Oct 01, 2015 71.93 73.31 71.65 73.19 1,444,826 +1.31(+1.82%)
Sep 30, 2015 71.29 72.21 70.68 71.88 1,110,924 +1.39(+1.97%)
Sep 29, 2015 70.75 71.35 69.86 70.49 1,574,432 -0.26(-0.37%)
Sep 28, 2015 72.33 72.84 70.68 70.75 1,240,687 -2.17(-2.98%)
Sep 25, 2015 73.96 74.50 72.50 72.92 1,281,705 -0.24(-0.33%)
Sep 24, 2015 72.91 73.30 71.75 73.16 1,584,487 -0.09(-0.12%)
Sep 23, 2015 72.89 73.72 72.35 73.25 1,642,385 +0.53(+0.73%)
Sep 22, 2015 71.45 73.20 70.45 72.72 3,923,915 +0.00(+0.00%)
Sep 21, 2015 71.66 73.16 71.13 72.72 2,943,944 +1.66(+2.34%)
Sep 18, 2015 71.41 71.78 70.02 71.06 2,378,126 -0.32(-0.45%)
Sep 17, 2015 70.96 72.31 70.49 71.38 1,459,635 +0.39(+0.55%)
Sep 16, 2015 71.66 71.84 70.70 70.99 1,054,629 -0.77(-1.07%)
Sep 15, 2015 70.06 72.00 69.63 71.76 1,376,934 +1.97(+2.82%)
Sep 14, 2015 70.53 70.58 69.20 69.79 1,098,361 -0.74(-1.05%)
Sep 11, 2015 70.64 70.64 68.88 70.53 1,859,740 +0.16(+0.23%)
Sep 10, 2015 69.47 70.97 69.23 70.37 942,029 +0.71(+1.02%)
Sep 09, 2015 71.53 71.93 69.51 69.66 787,011 -1.36(-1.91%)
Sep 08, 2015 69.79 71.12 69.37 71.02 1,264,703 +2.36(+3.44%)
Sep 04, 2015 68.91 68.66 68.66 68.66 1,361,500 -1.02(-1.46%)
Sep 03, 2015 70.58 70.83 69.43 69.68 1,387,394 -0.59(-0.84%)
Sep 02, 2015 70.87 71.04 68.46 70.27 2,080,613 +0.23(+0.33%)
Sep 01, 2015 70.77 71.69 69.65 70.04 2,045,436 -2.17(-3.01%)
Aug 31, 2015 73.12 73.47 71.92 72.21 1,720,847 -1.65(-2.23%)
Aug 28, 2015 73.77 74.06 72.99 73.86 969,267 -0.34(-0.46%)
Aug 27, 2015 73.83 74.37 72.82 74.20 1,934,499 +1.15(+1.57%)
Aug 26, 2015 70.84 73.14 69.77 73.05 2,209,158 +4.09(+5.93%)
Aug 25, 2015 71.27 71.71 68.90 68.96 1,876,210 -0.07(-0.10%)
Aug 24, 2015 67.01 72.00 67.01 69.03 2,421,462 -3.30(-4.56%)
Aug 21, 2015 74.56 75.13 72.33 72.33 1,445,735 -2.80(-3.73%)
Aug 20, 2015 76.99 77.06 75.13 75.13 1,356,079 -2.38(-3.07%)
Aug 19, 2015 78.38 78.45 77.16 77.51 759,528 -1.15(-1.46%)
Aug 18, 2015 78.90 79.59 78.53 78.66 700,664 -0.12(-0.15%)
Aug 17, 2015 77.80 79.00 77.57 78.78 520,049 +0.46(+0.59%)
Aug 14, 2015 76.86 78.47 76.76 78.32 630,344 +1.35(+1.75%)
Aug 13, 2015 77.22 77.65 76.61 76.97 937,036 -0.08(-0.10%)
Aug 12, 2015 76.69 77.29 74.82 77.05 1,470,744 -0.36(-0.47%)
Aug 11, 2015 78.26 78.65 76.68 77.41 999,459 -1.75(-2.21%)
Aug 10, 2015 78.32 79.52 78.24 79.16 753,607 +1.57(+2.02%)
Aug 07, 2015 77.55 77.92 76.83 77.59 648,520 -0.05(-0.06%)
Aug 06, 2015 80.15 80.77 77.49 77.64 982,766 -2.50(-3.12%)
Aug 05, 2015 79.69 80.76 79.69 80.14 763,393 +1.10(+1.39%)
Aug 04, 2015 78.13 79.43 78.13 79.04 643,098 +0.75(+0.96%)
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.