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 (%)
Oct 31, 2016 77.33 77.83 76.80 77.45 1,070,758 +0.34(+0.44%)
Oct 28, 2016 77.05 77.94 76.87 77.11 667,633 +0.20(+0.26%)
Oct 27, 2016 77.64 78.19 76.70 76.91 943,813 -0.12(-0.16%)
Oct 26, 2016 76.98 77.79 76.98 77.03 634,648 -0.32(-0.41%)
Oct 25, 2016 78.30 77.24 77.35 632,052 -0.86(-1.10%)
Oct 24, 2016 77.44 78.64 77.42 78.21 1,046,903 +1.25(+1.62%)
Oct 21, 2016 77.27 77.42 76.62 76.96 1,206,160 -0.62(-0.80%)
Oct 20, 2016 78.01 78.01 77.06 77.58 1,095,831 -0.69(-0.88%)
Oct 19, 2016 77.45 78.33 77.32 78.27 1,493,637 +0.77(+0.99%)
Oct 18, 2016 77.10 77.52 76.81 77.50 1,194,756 +1.31(+1.72%)
Oct 17, 2016 77.24 77.53 76.15 76.19 793,725 -1.01(-1.31%)
Oct 14, 2016 77.26 77.93 76.78 77.20 1,184,225 +0.37(+0.48%)
Oct 13, 2016 76.46 77.08 75.73 76.83 870,522 -0.35(-0.45%)
Oct 12, 2016 76.47 77.60 76.45 77.18 1,433,851 +0.43(+0.56%)
Oct 11, 2016 77.91 77.96 76.47 76.75 992,048 -1.24(-1.59%)
Oct 10, 2016 78.38 78.87 77.95 77.99 1,220,877 +0.19(+0.24%)
Oct 07, 2016 78.42 78.72 77.63 77.80 1,636,617 -0.79(-1.01%)
Oct 06, 2016 79.56 79.62 78.48 78.59 1,441,224 -0.84(-1.06%)
Oct 05, 2016 79.65 79.95 79.10 79.43 1,308,247 -0.22(-0.28%)
Oct 04, 2016 80.18 80.31 79.43 79.65 1,249,191 -0.55(-0.69%)
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.