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 (%)
Jul 31, 2015 79.66 79.90 78.98 79.08 1,033,001 -0.37(-0.47%)
Jul 30, 2015 79.04 79.65 78.07 79.45 625,520 +0.18(+0.23%)
Jul 29, 2015 78.46 79.36 78.20 79.27 802,694 +0.54(+0.69%)
Jul 28, 2015 77.50 78.82 76.60 78.73 1,293,130 +1.57(+2.03%)
Jul 27, 2015 78.41 78.84 77.00 77.16 970,678 -1.80(-2.28%)
Jul 24, 2015 79.23 79.87 78.43 78.96 683,590 -0.38(-0.48%)
Jul 23, 2015 79.71 80.47 79.27 79.34 535,983 -0.07(-0.09%)
Jul 22, 2015 78.05 79.50 77.96 79.41 920,052 +1.12(+1.43%)
Jul 21, 2015 78.80 79.71 78.24 78.29 1,118,532 -0.90(-1.14%)
Jul 20, 2015 79.30 79.62 78.67 79.19 1,170,493 +0.13(+0.16%)
Jul 17, 2015 80.54 80.59 79.00 79.06 1,373,024 -1.53(-1.90%)
Jul 16, 2015 80.62 80.98 80.25 80.59 660,872 +0.49(+0.61%)
Jul 15, 2015 80.69 80.74 80.01 80.10 1,068,186 -0.59(-0.73%)
Jul 14, 2015 79.76 81.01 79.68 80.69 1,119,494 +1.13(+1.42%)
Jul 13, 2015 79.00 79.72 78.84 79.56 967,636 +1.02(+1.30%)
Jul 10, 2015 78.14 78.82 77.78 78.54 1,094,948 +1.28(+1.66%)
Jul 09, 2015 77.04 77.84 76.98 77.26 977,303 +1.27(+1.67%)
Jul 08, 2015 76.53 76.99 75.93 75.99 867,459 -0.87(-1.13%)
Jul 07, 2015 76.78 76.90 75.58 76.86 1,196,512 +0.24(+0.31%)
Jul 06, 2015 76.32 77.22 75.81 76.62 1,315,357 -0.26(-0.34%)
Jul 02, 2015 77.16 76.88 76.88 76.88 1,003,500 -0.64(-0.83%)
Jul 01, 2015 76.65 77.57 76.50 77.52 1,805,644 +1.59(+2.09%)
Jun 30, 2015 76.03 76.46 75.45 75.93 1,213,601 +0.48(+0.64%)
Jun 29, 2015 76.70 76.72 75.40 75.45 1,086,738 -2.03(-2.62%)
Jun 26, 2015 79.30 79.30 77.04 77.48 1,376,770 -1.64(-2.07%)
Jun 25, 2015 79.04 79.68 78.78 79.12 1,427,403 +0.60(+0.76%)
Jun 24, 2015 79.46 79.91 78.41 78.52 1,058,572 -1.10(-1.38%)
Jun 23, 2015 79.78 79.78 78.77 79.62 1,256,788 +0.15(+0.19%)
Jun 22, 2015 79.78 80.39 78.94 79.47 1,836,879 +0.17(+0.21%)
Jun 19, 2015 79.40 81.49 78.55 79.30 4,648,259 +0.81(+1.03%)
Jun 18, 2015 78.21 78.77 78.02 78.49 3,567,977 +0.23(+0.29%)
Jun 17, 2015 78.74 79.33 78.03 78.26 1,706,959 -0.25(-0.32%)
Jun 16, 2015 78.71 79.20 78.11 78.51 1,557,803 -0.14(-0.18%)
Jun 15, 2015 77.84 78.96 77.37 78.65 1,722,434 +0.46(+0.59%)
Jun 12, 2015 78.28 78.55 77.74 78.19 895,586 -0.36(-0.46%)
Jun 11, 2015 78.82 78.97 78.11 78.55 897,797 +0.14(+0.18%)
Jun 10, 2015 77.91 78.50 77.50 78.41 1,740,003 +1.04(+1.34%)
Jun 09, 2015 78.38 78.47 77.13 77.37 1,067,751 -0.87(-1.11%)
Jun 08, 2015 78.22 79.14 78.00 78.24 1,635,221 +0.34(+0.44%)
Jun 05, 2015 76.90 78.20 76.32 77.90 1,797,870 +0.87(+1.13%)
Jun 04, 2015 77.17 77.78 76.77 77.03 766,809 -0.80(-1.03%)
Jun 03, 2015 77.87 78.23 77.38 77.83 550,523 +0.32(+0.41%)
Jun 02, 2015 76.49 78.00 76.32 77.51 1,299,573 +0.77(+1.00%)
Jun 01, 2015 77.56 77.67 76.26 76.74 1,395,159 -0.53(-0.69%)
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%)
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.