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 (%)
Dec 29, 2017 120.10 120.10 120.10 0 -1.03(-0.85%)
Dec 28, 2017 121.71 121.71 120.32 121.13 1,334,023 -0.09(-0.07%)
Dec 27, 2017 120.73 121.88 120.51 121.22 1,289,463 +0.61(+0.51%)
Dec 26, 2017 122.27 122.57 120.52 120.61 1,242,354 -2.31(-1.88%)
Dec 22, 2017 123.00 123.14 122.37 122.92 1,398,950 -0.21(-0.17%)
Dec 21, 2017 122.49 123.36 122.26 123.13 3,247,839 +1.13(+0.93%)
Dec 20, 2017 125.21 125.60 120.10 122.00 7,090,356 -6.86(-5.32%)
Dec 19, 2017 129.56 129.98 127.46 128.86 2,580,715 -0.58(-0.45%)
Dec 18, 2017 129.98 130.93 128.52 129.44 1,917,216 +0.66(+0.51%)
Dec 15, 2017 127.16 129.17 126.39 128.78 2,185,402 +2.65(+2.10%)
Dec 14, 2017 126.75 127.12 125.59 126.13 1,281,358 -0.36(-0.28%)
Dec 13, 2017 126.21 127.95 125.85 126.49 1,374,892 +0.74(+0.59%)
Dec 12, 2017 125.75 127.08 125.16 125.75 1,202,533 -0.87(-0.69%)
Dec 11, 2017 125.37 126.93 125.34 126.62 1,649,909 +1.33(+1.06%)
Dec 08, 2017 124.57 125.54 124.17 125.29 1,107,754 +1.49(+1.20%)
Dec 07, 2017 122.00 124.40 121.95 123.80 1,153,905 +1.86(+1.53%)
Dec 06, 2017 120.89 122.16 120.10 121.94 1,981,953 +1.07(+0.89%)
Dec 05, 2017 119.65 123.10 117.76 120.87 2,262,291 +0.56(+0.47%)
Dec 04, 2017 126.46 126.48 120.28 120.31 2,724,983 -4.95(-3.95%)
Dec 01, 2017 126.13 126.77 123.92 125.26 1,433,024 -1.50(-1.18%)
Nov 30, 2017 126.97 124.63 126.76 1,833,569 +2.27(+1.82%)
Nov 29, 2017 129.00 129.01 122.32 124.49 2,166,097 -4.75(-3.68%)
Nov 28, 2017 128.71 129.61 128.25 129.24 1,212,279 +1.04(+0.81%)
Nov 27, 2017 128.78 129.11 127.46 128.20 1,058,048 -0.16(-0.12%)
Nov 24, 2017 127.27 128.36 127.02 128.36 480,521 +1.77(+1.40%)
Nov 22, 2017 128.32 128.32 126.34 126.59 832,475 -1.92(-1.49%)
Nov 21, 2017 127.74 129.23 127.32 128.51 1,174,351 +1.51(+1.19%)
Nov 20, 2017 126.39 127.08 125.88 127.00 966,041 +1.05(+0.83%)
Nov 17, 2017 126.20 126.46 125.06 125.95 1,376,315 -0.68(-0.54%)
Nov 16, 2017 124.90 126.67 124.39 126.63 2,286,151 +2.81(+2.27%)
Nov 15, 2017 124.13 124.24 122.97 123.82 970,717 -0.67(-0.54%)
Nov 14, 2017 123.70 124.53 123.29 124.49 1,099,964 +0.50(+0.40%)
Nov 13, 2017 123.94 124.21 123.11 123.99 1,178,182 -0.19(-0.15%)
Nov 10, 2017 123.05 124.55 122.85 124.18 1,141,818 +0.68(+0.55%)
Nov 09, 2017 123.10 123.71 121.70 123.50 1,664,175 -0.42(-0.34%)
Nov 08, 2017 121.78 124.45 121.58 123.92 1,388,509 +2.00(+1.64%)
Nov 07, 2017 121.49 122.42 120.87 121.92 1,064,726 +0.84(+0.69%)
Nov 06, 2017 121.70 122.20 121.01 121.08 962,960 -0.56(-0.46%)
Nov 03, 2017 120.81 121.64 120.80 121.64 866,148 +0.65(+0.54%)
Nov 02, 2017 121.03 121.59 120.38 120.99 928,950 -0.27(-0.22%)
Nov 01, 2017 121.30 121.64 120.16 121.26 1,197,577 +0.43(+0.36%)
Oct 31, 2017 121.34 121.66 120.41 120.83 1,034,562 -0.27(-0.22%)
Oct 30, 2017 120.44 121.24 119.72 121.10 1,075,680 +0.33(+0.27%)
Oct 27, 2017 120.78 121.38 120.00 120.77 1,049,584 +0.48(+0.40%)
Oct 26, 2017 120.57 121.15 119.91 120.29 1,507,519 +0.07(+0.06%)
Oct 25, 2017 120.93 121.64 119.68 120.22 1,542,299 -1.06(-0.87%)
Oct 24, 2017 120.10 121.74 119.17 121.28 1,680,464 -0.85(-0.70%)
Oct 23, 2017 122.21 122.95 122.01 122.13 1,082,891 +0.33(+0.27%)
Oct 20, 2017 121.97 122.36 121.35 121.80 1,394,238 +0.20(+0.16%)
Oct 19, 2017 120.00 121.67 118.68 121.60 1,233,377 +0.91(+0.75%)
Oct 18, 2017 121.18 121.27 120.11 120.69 1,074,095 -0.43(-0.36%)
Oct 17, 2017 120.36 121.12 120.08 121.12 1,198,045 +0.23(+0.19%)
Oct 16, 2017 121.13 121.23 120.16 120.89 1,015,815 -0.21(-0.17%)
Oct 13, 2017 121.35 122.31 120.87 121.10 1,553,142 +0.19(+0.16%)
Oct 12, 2017 119.31 121.22 119.29 120.91 3,081,370 +1.54(+1.29%)
Oct 11, 2017 118.00 119.37 117.81 119.37 1,490,484 +1.02(+0.86%)
Oct 10, 2017 117.29 118.36 116.93 118.35 1,475,255 +1.28(+1.09%)
Oct 09, 2017 117.00 117.97 116.90 117.07 1,707,626 +0.01(+0.01%)
Oct 06, 2017 115.16 117.22 114.43 117.06 2,041,735 +1.54(+1.33%)
Oct 05, 2017 113.15 115.62 112.66 115.52 2,201,248 +2.78(+2.47%)
Oct 04, 2017 111.89 113.02 111.36 112.74 1,202,408 +0.81(+0.72%)
Oct 03, 2017 112.19 112.91 111.78 111.93 1,182,938 -0.25(-0.22%)
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.