Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	109.80	110.93	109.57	110.86	1,587,701	+1.27(+1.16%)
Sep 28, 2017	109.48	110.37	109.33	109.59	1,313,096	-0.33(-0.30%)
Sep 27, 2017	110.65	111.23	109.80	109.92	2,220,292	-0.15(-0.14%)
Sep 26, 2017	111.28	113.73	107.25	110.07	6,246,540	+4.31(+4.08%)
Sep 25, 2017	106.73	107.13	104.51	105.76	4,814,572	-0.54(-0.51%)
Sep 22, 2017	106.86	107.42	105.79	106.30	1,899,551	-0.54(-0.51%)
Sep 21, 2017	107.35	107.35	106.07	106.84	1,472,828	-0.15(-0.14%)
Sep 20, 2017	107.24	107.45	106.24	106.99	1,809,846	-0.15(-0.14%)
Sep 19, 2017	107.82	107.84	106.53	107.14	1,981,915	-0.30(-0.28%)
Sep 18, 2017	107.83	108.39	107.29	107.44	1,173,035	+0.14(+0.13%)
Sep 15, 2017	107.77	107.77	106.66	107.30	1,208,885	-0.44(-0.41%)
Sep 14, 2017	107.42	107.86	106.88	107.74	929,077	-0.09(-0.08%)
Sep 13, 2017	107.60	108.05	106.99	107.83	863,077	+0.17(+0.16%)
Sep 12, 2017	107.71	107.99	106.39	107.66	1,093,053	+0.04(+0.04%)
Sep 11, 2017		108.13	107.36	107.62	1,412,585	+0.50(+0.47%)
Sep 08, 2017	107.21	107.98	106.94	107.12	1,111,518	+0.08(+0.07%)
Sep 07, 2017	106.71	107.39	106.14	107.04	1,881,187	+0.70(+0.66%)
Sep 06, 2017	107.47	107.69	106.32	106.34	1,246,786	-0.47(-0.44%)
Sep 05, 2017	106.82	107.28	105.84	106.81	1,121,979	-0.65(-0.60%)

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.