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 (%)
Aug 31, 2016 72.84 73.26 72.42 72.98 1,665,098 +0.04(+0.05%)
Aug 30, 2016 73.70 73.95 72.69 72.94 1,709,777 -0.73(-0.99%)
Aug 29, 2016 74.38 74.44 73.65 73.67 1,491,058 -0.70(-0.94%)
Aug 26, 2016 74.53 75.25 73.84 74.37 1,614,547 -0.51(-0.68%)
Aug 25, 2016 74.67 74.90 74.03 74.88 1,099,454 +0.16(+0.21%)
Aug 24, 2016 74.71 75.04 74.01 74.72 1,179,370 -0.17(-0.23%)
Aug 23, 2016 74.45 75.09 74.31 74.89 692,070 +0.82(+1.11%)
Aug 22, 2016 74.01 74.40 73.90 74.07 945,652 -0.16(-0.22%)
Aug 19, 2016 73.51 74.37 73.20 74.23 769,228 +0.52(+0.71%)
Aug 18, 2016 73.04 73.93 72.88 73.71 972,697 +0.54(+0.74%)
Aug 17, 2016 73.54 73.68 72.89 73.17 1,052,078 -0.42(-0.57%)
Aug 16, 2016 73.89 74.00 73.20 73.59 830,615 -0.38(-0.51%)
Aug 15, 2016 74.16 74.16 73.16 73.97 1,451,954 -0.03(-0.04%)
Aug 12, 2016 74.29 74.29 73.48 74.00 974,724 -0.42(-0.56%)
Aug 11, 2016 74.42 74.97 74.16 74.42 1,880,199 +0.07(+0.09%)
Aug 10, 2016 75.34 75.34 74.14 74.35 1,193,495 -0.82(-1.09%)
Aug 09, 2016 75.20 75.55 75.02 75.17 738,157 -0.08(-0.11%)
Aug 08, 2016 75.72 76.09 75.01 75.25 772,974 -0.58(-0.76%)
Aug 05, 2016 74.93 75.84 74.77 75.83 843,289 +1.23(+1.65%)
Aug 04, 2016 74.58 75.09 74.13 74.60 1,024,864 +0.02(+0.03%)
Aug 03, 2016 72.77 74.59 72.61 74.58 1,414,953 +1.69(+2.32%)
Aug 02, 2016 74.43 74.55 72.35 72.89 1,732,274 -1.93(-2.58%)
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.