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 (%)
Mar 29, 2019 182.07 183.14 181.85 182.70 1,332,200 +0.77(+0.42%)
Mar 28, 2019 181.99 182.00 181.48 181.93 1,086,939 +0.21(+0.12%)
Mar 27, 2019 181.83 182.15 181.60 181.72 964,934 -0.27(-0.15%)
Mar 26, 2019 182.00 182.20 181.62 181.99 1,439,215 +0.53(+0.29%)
Mar 25, 2019 182.00 182.36 181.39 181.46 1,470,478 -0.24(-0.13%)
Mar 22, 2019 182.20 182.38 181.68 181.70 1,168,800 -0.83(-0.45%)
Mar 21, 2019 181.92 182.63 181.92 182.53 929,899 +0.48(+0.26%)
Mar 20, 2019 181.99 182.28 181.79 182.05 840,712 +0.21(+0.12%)
Mar 19, 2019 181.84 182.15 181.74 181.84 1,158,563 +0.00(+0.00%)
Mar 18, 2019 181.70 182.14 181.67 181.84 675,640 +0.06(+0.03%)
Mar 15, 2019 181.73 182.00 181.35 181.78 1,550,200 +0.11(+0.06%)
Mar 14, 2019 181.65 182.49 181.60 181.67 1,102,248 +0.09(+0.05%)
Mar 13, 2019 182.76 182.76 181.50 181.58 1,419,297 -0.95(-0.52%)
Mar 12, 2019 181.82 182.53 181.50 182.53 1,506,720 +0.74(+0.41%)
Mar 11, 2019 180.87 181.84 180.82 181.79 784,714 +1.08(+0.60%)
Mar 08, 2019 180.50 181.10 180.36 180.71 1,299,100 +0.39(+0.22%)
Mar 07, 2019 181.25 181.42 180.30 180.32 2,028,199 -0.93(-0.51%)
Mar 06, 2019 181.74 181.97 181.16 181.25 1,484,767 -0.49(-0.27%)
Mar 05, 2019 182.80 182.90 181.63 181.74 2,627,417 -1.13(-0.62%)
Mar 04, 2019 182.90 182.92 182.21 182.87 797,191 +0.28(+0.15%)
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.