Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	69.53	69.14	69.14	69.14	1,175,600	-0.34(-0.49%)
Dec 30, 2014	70.11	70.78	69.35	69.48	1,195,992	-0.81(-1.15%)
Dec 29, 2014	70.94	71.07	69.85	70.29	1,357,776	-0.80(-1.13%)
Dec 26, 2014	70.93	71.77	70.53	71.09	898,444	+0.17(+0.24%)
Dec 24, 2014	70.47	70.92	70.92	70.92	911,600	+0.47(+0.67%)
Dec 23, 2014	69.46	70.66	69.26	70.45	1,900,189	+1.56(+2.26%)
Dec 22, 2014	68.15	69.31	68.11	68.89	2,453,405	+0.85(+1.25%)
Dec 19, 2014	67.38	70.13	67.00	68.04	10,488,684	+6.54(+10.63%)
Dec 18, 2014	60.69	61.75	60.34	61.50	4,536,539	+2.02(+3.40%)
Dec 17, 2014	58.55	59.80	58.10	59.48	2,012,663	+1.25(+2.15%)
Dec 16, 2014	58.33	59.55	58.00	58.23	2,617,700	-0.72(-1.22%)
Dec 15, 2014	58.31	59.30	58.19	58.95	2,608,672	+1.08(+1.87%)
Dec 12, 2014	58.25	58.89	57.87	57.87	1,813,258	-0.55(-0.94%)
Dec 11, 2014	58.84	59.59	58.28	58.42	1,749,462	-0.28(-0.48%)
Dec 10, 2014	59.09	59.48	58.60	58.70	2,171,694	-0.40(-0.68%)
Dec 09, 2014	59.26	59.76	58.75	59.10	2,860,286	-0.96(-1.60%)
Dec 08, 2014	61.07	61.40	59.96	60.06	2,145,455	-1.62(-2.63%)
Dec 05, 2014	61.72	61.90	61.33	61.68	1,178,532	+0.00(+0.00%)
Dec 04, 2014	62.12	62.32	61.58	61.68	1,789,686	-0.46(-0.74%)
Dec 03, 2014	61.37	62.54	61.37	62.14	1,220,665	+0.71(+1.16%)
Dec 02, 2014	61.77	62.16	61.14	61.43	1,438,298	-0.08(-0.13%)

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