Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	148.00	149.62	147.40	147.40	1,284,346	-0.04(-0.03%)
Feb 27, 2018	148.67	150.30	147.43	147.44	1,649,484	-0.59(-0.40%)
Feb 26, 2018	147.12	148.44	146.68	148.03	874,378	+1.41(+0.96%)
Feb 23, 2018	145.67	146.69	144.42	146.62	957,165	+1.96(+1.35%)
Feb 22, 2018				144.66	1,329,025	+1.24(+0.86%)
Feb 21, 2018	144.88	147.90	143.23	143.42	2,394,876	-0.90(-0.62%)
Feb 20, 2018	141.51	145.97	141.13	144.32	3,216,992	+1.61(+1.13%)
Feb 16, 2018		142.71	142.71	142.71	0	+2.64(+1.88%)
Feb 15, 2018	135.00	140.38	134.67	140.07	2,603,615	+5.88(+4.38%)
Feb 14, 2018	131.00	134.57	130.71	134.19	2,205,186	+2.16(+1.64%)
Feb 13, 2018		132.18		132.03	2,022,733	+2.71(+2.10%)
Feb 12, 2018	127.97	130.18	127.04	129.32	1,486,616	+2.48(+1.96%)
Feb 09, 2018	126.02	128.17	121.27	126.84	1,943,700	+2.19(+1.76%)
Feb 08, 2018	129.56	129.56	124.65	124.65	2,048,939	-4.16(-3.23%)
Feb 07, 2018	128.08	130.64	127.82	128.81	1,460,880	+0.13(+0.10%)
Feb 06, 2018	124.50	129.19	124.50	128.68	2,049,839	+0.15(+0.12%)
Feb 05, 2018	125.97	130.80	125.82	128.53	3,666,343	+0.52(+0.41%)
Feb 02, 2018	129.93	130.04	127.78	128.01	1,382,548	-2.61(-2.00%)
Feb 01, 2018	130.47	131.69	129.57	130.62	1,347,190	-0.76(-0.58%)
Jan 31, 2018	132.31	133.32	131.01	131.38	1,436,132	-0.08(-0.06%)
Jan 30, 2018	131.56	132.74	130.03	131.46	1,184,038	-1.49(-1.12%)
Jan 29, 2018	135.01	135.77	132.88	132.95	1,529,826	-2.27(-1.68%)
Jan 26, 2018	131.50	135.54	131.34	135.22	2,239,603	+4.32(+3.30%)
Jan 25, 2018	129.76	131.97	128.79	130.90	1,744,787	+2.01(+1.56%)
Jan 24, 2018	129.00	129.83	128.24	128.89	1,502,772	+0.74(+0.58%)
Jan 23, 2018	128.23	128.48	126.83	128.15	1,485,315	+0.14(+0.11%)
Jan 22, 2018	125.75	128.07	125.12	128.01	1,946,165	+2.07(+1.64%)
Jan 19, 2018	125.71	126.36	125.10	125.94	1,469,079	+0.47(+0.37%)
Jan 18, 2018	126.22	126.41	124.82	125.47	1,431,813	-1.13(-0.89%)
Jan 17, 2018	124.87	126.93	124.69	126.60	1,081,147	+2.01(+1.61%)
Jan 16, 2018	126.98	127.67	123.81	124.59	1,209,231	-1.36(-1.08%)
Jan 12, 2018		125.95	125.95	125.95	0	-0.21(-0.17%)
Jan 11, 2018	124.65	126.46	124.25	126.16	2,098,734	+1.65(+1.33%)
Jan 10, 2018		124.77		124.51	1,861,336	+0.36(+0.29%)
Jan 09, 2018	125.65	125.89	123.50	124.15	1,147,322	-1.06(-0.85%)
Jan 08, 2018	123.74	125.46	123.27	125.21	1,401,794	+1.07(+0.86%)
Jan 05, 2018	124.86	125.15	123.89	124.14	1,388,542	+0.16(+0.13%)
Jan 04, 2018	123.32	125.12	123.20	123.98	1,708,084	+0.92(+0.75%)
Jan 03, 2018	121.12	123.20	121.06	123.06	1,700,394	+2.02(+1.67%)
Jan 02, 2018	121.04	121.17	119.57	121.04	2,360,459	+0.94(+0.78%)
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%)

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