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 (%)
Feb 28, 2017	83.06	83.63	82.17	82.81	2,006,056	-0.97(-1.16%)
Feb 27, 2017	84.62	85.01	83.61	83.78	2,288,296	-1.08(-1.27%)
Feb 24, 2017	83.69	84.86	83.44	84.86	1,571,108	+0.26(+0.31%)
Feb 23, 2017	84.85	85.00	84.24	84.60	1,285,322	-0.11(-0.13%)
Feb 22, 2017	83.35	84.77	83.25	84.71	1,714,058	+0.96(+1.15%)
Feb 21, 2017	82.50	84.15	82.47	83.75	2,124,150	+1.15(+1.39%)
Feb 17, 2017		82.60	82.60	82.60	0	+1.07(+1.31%)
Feb 16, 2017	81.19	81.55	80.81	81.53	1,476,658	+0.48(+0.59%)
Feb 15, 2017	79.93	81.36	79.59	81.05	1,769,554	+0.96(+1.20%)
Feb 14, 2017	79.83	80.23	79.36	80.09	1,314,194	+0.32(+0.40%)
Feb 13, 2017	79.82	79.93	78.66	79.77	1,739,336	+0.52(+0.66%)
Feb 10, 2017	79.62	80.36	78.84	79.25	1,991,092	-0.06(-0.08%)
Feb 09, 2017	78.66	79.56	78.62	79.31	2,041,239	+0.65(+0.83%)
Feb 08, 2017	78.74	79.18	78.48	78.66	1,590,783	-0.20(-0.25%)
Feb 07, 2017	78.46	78.98	78.28	78.86	1,154,446	+0.64(+0.82%)
Feb 06, 2017	77.96	78.29	77.40	78.22	1,326,027	+0.09(+0.12%)
Feb 03, 2017	77.84	78.49	77.47	78.13	1,327,735	+0.42(+0.54%)
Feb 02, 2017	75.67	77.96	75.23	77.71	2,069,252	+1.64(+2.16%)

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.