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 (%)
Sep 30, 2015 71.29 72.21 70.68 71.88 1,110,924 +1.39(+1.97%)
Sep 29, 2015 70.75 71.35 69.86 70.49 1,574,432 -0.26(-0.37%)
Sep 28, 2015 72.33 72.84 70.68 70.75 1,240,687 -2.17(-2.98%)
Sep 25, 2015 73.96 74.50 72.50 72.92 1,281,705 -0.24(-0.33%)
Sep 24, 2015 72.91 73.30 71.75 73.16 1,584,487 -0.09(-0.12%)
Sep 23, 2015 72.89 73.72 72.35 73.25 1,642,385 +0.53(+0.73%)
Sep 22, 2015 71.45 73.20 70.45 72.72 3,923,915 +0.00(+0.00%)
Sep 21, 2015 71.66 73.16 71.13 72.72 2,943,944 +1.66(+2.34%)
Sep 18, 2015 71.41 71.78 70.02 71.06 2,378,126 -0.32(-0.45%)
Sep 17, 2015 70.96 72.31 70.49 71.38 1,459,635 +0.39(+0.55%)
Sep 16, 2015 71.66 71.84 70.70 70.99 1,054,629 -0.77(-1.07%)
Sep 15, 2015 70.06 72.00 69.63 71.76 1,376,934 +1.97(+2.82%)
Sep 14, 2015 70.53 70.58 69.20 69.79 1,098,361 -0.74(-1.05%)
Sep 11, 2015 70.64 70.64 68.88 70.53 1,859,740 +0.16(+0.23%)
Sep 10, 2015 69.47 70.97 69.23 70.37 942,029 +0.71(+1.02%)
Sep 09, 2015 71.53 71.93 69.51 69.66 787,011 -1.36(-1.91%)
Sep 08, 2015 69.79 71.12 69.37 71.02 1,264,703 +2.36(+3.44%)
Sep 04, 2015 68.91 68.66 68.66 68.66 1,361,500 -1.02(-1.46%)
Sep 03, 2015 70.58 70.83 69.43 69.68 1,387,394 -0.59(-0.84%)
Sep 02, 2015 70.87 71.04 68.46 70.27 2,080,613 +0.23(+0.33%)
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.