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 (%)
May 29, 2015 77.59 78.10 76.85 77.27 1,815,629 -0.51(-0.66%)
May 28, 2015 78.32 78.60 77.70 77.78 917,249 -0.70(-0.89%)
May 27, 2015 77.31 78.62 77.12 78.48 919,892 +1.20(+1.55%)
May 26, 2015 78.44 78.44 77.01 77.28 1,049,036 -1.53(-1.94%)
May 22, 2015 78.76 78.81 78.81 78.81 626,800 -0.02(-0.03%)
May 21, 2015 78.57 78.93 77.84 78.83 816,800 +0.35(+0.45%)
May 20, 2015 78.14 78.87 78.01 78.48 534,396 +0.34(+0.44%)
May 19, 2015 78.40 78.63 77.81 78.14 1,189,774 -0.35(-0.45%)
May 18, 2015 77.45 78.69 77.27 78.49 884,093 +0.72(+0.93%)
May 15, 2015 78.10 78.40 77.24 77.77 1,026,670 -0.24(-0.31%)
May 14, 2015 76.87 78.26 76.60 78.01 1,212,644 +1.42(+1.85%)
May 13, 2015 76.19 76.89 75.80 76.59 805,329 +0.45(+0.59%)
May 12, 2015 75.71 76.50 75.07 76.14 943,954 -0.24(-0.31%)
May 11, 2015 75.83 76.93 75.56 76.38 1,283,456 +0.40(+0.53%)
May 08, 2015 75.30 76.21 75.08 75.98 703,610 +1.22(+1.63%)
May 07, 2015 74.48 75.15 74.27 74.76 722,423 +0.01(+0.01%)
May 06, 2015 75.23 75.41 74.32 74.75 701,410 -0.25(-0.33%)
May 05, 2015 74.46 75.31 74.23 75.00 1,529,341 +0.22(+0.29%)
May 04, 2015 75.33 75.50 74.54 74.78 1,315,567 -0.58(-0.77%)
May 01, 2015 75.22 75.89 74.87 75.36 1,232,313 +0.10(+0.13%)
Apr 30, 2015 75.83 76.46 74.92 75.26 1,849,263 -1.16(-1.52%)
Apr 29, 2015 76.20 76.85 75.26 76.42 1,017,809 -0.14(-0.18%)
Apr 28, 2015 76.55 76.99 76.04 76.56 870,678 -0.01(-0.01%)
Apr 27, 2015 76.89 77.55 76.35 76.57 1,006,215 -0.26(-0.34%)
Apr 24, 2015 76.98 77.07 76.48 76.83 768,375 -0.02(-0.03%)
Apr 23, 2015 75.26 77.08 75.06 76.85 1,066,314 +1.09(+1.44%)
Apr 22, 2015 75.50 76.07 74.86 75.76 859,577 +0.54(+0.72%)
Apr 21, 2015 74.80 75.76 74.57 75.22 868,875 +0.76(+1.02%)
Apr 20, 2015 74.12 74.52 73.83 74.46 724,037 +0.53(+0.72%)
Apr 17, 2015 74.16 74.28 73.39 73.93 1,382,948 -0.88(-1.18%)
Apr 16, 2015 75.58 75.68 74.75 74.81 1,327,051 -1.09(-1.44%)
Apr 15, 2015 75.28 76.22 75.04 75.90 1,345,331 +0.98(+1.31%)
Apr 14, 2015 75.21 75.44 74.58 74.92 1,046,548 -0.11(-0.15%)
Apr 13, 2015 75.48 76.50 74.97 75.03 898,767 -0.72(-0.95%)
Apr 10, 2015 75.14 75.92 74.89 75.75 872,965 +0.27(+0.36%)
Apr 09, 2015 75.07 75.56 74.36 75.48 1,049,737 +0.44(+0.59%)
Apr 08, 2015 75.31 75.81 74.87 75.04 1,086,454 -0.34(-0.45%)
Apr 07, 2015 75.55 76.11 75.23 75.38 726,784 +0.01(+0.01%)
Apr 06, 2015 74.81 75.83 74.33 75.37 1,114,308 +0.27(+0.36%)
Apr 02, 2015 75.20 75.10 75.10 75.10 1,066,000 -0.29(-0.38%)
Apr 01, 2015 75.54 75.92 74.67 75.39 2,059,158 -0.36(-0.48%)
Mar 31, 2015 76.13 76.56 75.75 75.75 1,873,616 -0.94(-1.23%)
Mar 30, 2015 77.00 77.82 76.31 76.69 1,839,942 +0.17(+0.22%)
Mar 27, 2015 75.00 76.60 74.61 76.52 2,785,121 +1.16(+1.54%)
Mar 26, 2015 72.70 76.70 72.29 75.36 10,824,245 +6.91(+10.09%)
Mar 25, 2015 69.37 69.39 66.81 68.45 4,143,532 -0.95(-1.37%)
Mar 24, 2015 69.67 70.53 69.39 69.40 1,649,277 -0.07(-0.10%)
Mar 23, 2015 69.79 69.94 69.03 69.47 1,213,607 -0.03(-0.04%)
Mar 20, 2015 69.65 69.97 69.27 69.50 2,113,812 +0.32(+0.46%)
Mar 19, 2015 67.23 69.50 66.96 69.18 1,905,227 +2.11(+3.15%)
Mar 18, 2015 66.85 67.50 65.72 67.07 1,233,482 -0.02(-0.03%)
Mar 17, 2015 67.01 67.46 66.78 67.09 820,262 -0.21(-0.31%)
Mar 16, 2015 66.26 67.32 66.08 67.30 810,429 +1.15(+1.74%)
Mar 13, 2015 66.27 66.64 65.68 66.15 575,910 -0.19(-0.29%)
Mar 12, 2015 65.13 66.40 65.01 66.34 970,037 +1.22(+1.87%)
Mar 11, 2015 65.03 65.72 65.00 65.12 713,558 -0.01(-0.02%)
Mar 10, 2015 66.06 66.16 65.13 65.13 970,264 -1.70(-2.54%)
Mar 09, 2015 66.67 67.14 66.43 66.83 676,507 +0.25(+0.38%)
Mar 06, 2015 67.78 68.17 66.40 66.58 795,439 -1.40(-2.06%)
Mar 05, 2015 67.45 68.06 67.20 67.98 1,080,536 +0.79(+1.18%)
Mar 04, 2015 68.14 68.50 67.15 67.19 2,078,652 -1.31(-1.91%)
Mar 03, 2015 69.25 69.37 68.47 68.50 787,803 -1.16(-1.67%)
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.