Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		69.70	69.70	69.70	0	+0.05(+0.07%)
Dec 29, 2016	69.77	70.48	69.60	69.65	1,781,674	-0.37(-0.53%)
Dec 28, 2016	70.27	70.56	69.63	70.02	2,289,914	-0.17(-0.24%)
Dec 27, 2016	71.06	71.45	69.95	70.19	2,707,903	-0.82(-1.15%)
Dec 23, 2016		71.01	71.01	71.01	0	+2.30(+3.35%)
Dec 22, 2016	70.30	70.95	68.55	68.71	14,643,438	-11.08(-13.89%)
Dec 21, 2016	79.44	79.99	78.39	79.79	2,968,443	+0.40(+0.50%)
Dec 20, 2016	80.53	81.08	79.21	79.39	1,530,431	-1.08(-1.34%)
Dec 19, 2016	79.92	80.62	79.30	80.47	1,295,642	+0.52(+0.65%)
Dec 16, 2016	80.65	80.70	79.52	79.95	1,868,279	-0.46(-0.57%)
Dec 15, 2016	78.96	81.14	78.72	80.41	1,080,175	+1.33(+1.68%)
Dec 14, 2016	80.58	80.79	78.85	79.08	1,923,115	-1.47(-1.82%)
Dec 13, 2016	78.95	81.13	78.50	80.55	1,666,066	+2.14(+2.73%)
Dec 12, 2016	78.20	78.80	77.76	78.41	1,658,589	-0.24(-0.31%)
Dec 09, 2016	79.03	79.74	78.16	78.65	838,342	-0.23(-0.29%)
Dec 08, 2016	78.75	79.14	78.10	78.88	992,227	-0.04(-0.05%)
Dec 07, 2016	77.88	79.14	77.10	78.92	1,059,177	+0.99(+1.27%)
Dec 06, 2016	77.72	78.01	76.66	77.93	766,290	+0.21(+0.27%)
Dec 05, 2016	76.69	78.30	76.67	77.72	1,257,188	+1.64(+2.16%)
Dec 02, 2016	74.00	76.29	73.35	76.08	2,033,210	+0.89(+1.18%)

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