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 (%)
Jun 29, 2018 135.42 137.56 134.23 134.37 2,700,681 -0.32(-0.24%)
Jun 28, 2018 132.28 134.94 130.71 134.69 2,776,159 +1.95(+1.47%)
Jun 27, 2018 139.00 139.50 132.40 132.74 6,312,221 -5.72(-4.13%)
Jun 26, 2018 140.87 141.54 137.90 138.46 4,274,931 -1.31(-0.94%)
Jun 25, 2018 140.33 141.78 137.83 139.77 4,647,518 -2.37(-1.67%)
Jun 22, 2018 143.05 149.00 140.73 142.14 14,469,681 -23.59(-14.23%)
Jun 21, 2018 168.03 170.16 164.91 165.73 3,937,612 -3.49(-2.06%)
Jun 20, 2018 171.11 172.54 169.06 169.22 2,000,884 -1.42(-0.83%)
Jun 19, 2018 172.77 172.98 168.50 170.64 2,332,446 -5.63(-3.19%)
Jun 18, 2018 173.77 176.77 173.64 176.27 994,943 +1.28(+0.73%)
Jun 15, 2018 175.18 175.90 174.99 1,879,575 -0.91(-0.52%)
Jun 14, 2018 175.30 177.70 175.07 175.90 1,471,376 +1.87(+1.07%)
Jun 13, 2018 173.35 175.61 173.01 174.03 1,754,120 +1.02(+0.59%)
Jun 12, 2018 171.00 173.39 170.66 173.01 1,118,462 +2.78(+1.63%)
Jun 11, 2018 171.00 171.33 169.74 170.23 848,429 -0.83(-0.49%)
Jun 08, 2018 168.69 171.16 167.71 171.06 1,126,710 +1.93(+1.14%)
Jun 07, 2018 172.55 172.99 167.57 169.13 1,281,362 -3.36(-1.95%)
Jun 06, 2018 172.49 1,371,575 +0.16(+0.09%)
Jun 05, 2018 170.00 172.46 169.50 172.33 1,601,783 +2.88(+1.70%)
Jun 04, 2018 169.00 170.34 166.11 169.45 1,623,627 +1.55(+0.92%)
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.