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, 2016 80.22 81.18 80.03 80.83 1,677,075 +0.67(+0.84%)
Sep 29, 2016 80.08 80.97 79.92 80.16 1,858,684 -0.40(-0.50%)
Sep 28, 2016 79.26 80.61 79.14 80.56 2,185,131 +1.45(+1.83%)
Sep 27, 2016 78.49 79.15 78.23 79.11 1,844,297 +0.37(+0.47%)
Sep 26, 2016 78.86 80.00 78.65 78.74 2,197,234 -0.39(-0.49%)
Sep 23, 2016 80.13 80.55 78.97 79.13 2,643,422 -0.89(-1.11%)
Sep 22, 2016 82.05 82.73 79.49 80.02 7,805,834 +2.98(+3.87%)
Sep 21, 2016 76.25 77.33 76.02 77.04 3,015,977 +1.26(+1.66%)
Sep 20, 2016 76.45 76.82 75.66 75.78 1,430,744 -0.16(-0.21%)
Sep 19, 2016 74.16 76.38 74.15 75.94 2,527,481 +2.14(+2.90%)
Sep 16, 2016 73.19 73.99 73.19 73.80 1,742,694 +0.13(+0.18%)
Sep 15, 2016 73.55 74.22 73.05 73.67 2,325,872 -0.03(-0.04%)
Sep 14, 2016 72.58 73.91 72.43 73.70 1,886,922 +1.28(+1.77%)
Sep 13, 2016 72.41 73.16 72.14 72.42 1,468,730 -0.53(-0.73%)
Sep 12, 2016 71.80 73.06 71.52 72.95 1,123,085 +0.71(+0.98%)
Sep 09, 2016 72.02 73.58 72.00 72.24 2,114,615 -0.36(-0.50%)
Sep 08, 2016 73.06 73.37 72.53 72.60 1,820,588 -0.59(-0.81%)
Sep 07, 2016 73.23 73.58 72.95 73.19 1,349,021 -0.18(-0.25%)
Sep 06, 2016 73.86 74.17 73.19 73.37 1,274,385 -0.38(-0.52%)
Sep 02, 2016 73.30 73.75 73.75 73.75 1,094,400 +0.81(+1.11%)
Sep 01, 2016 72.50 72.97 72.26 72.94 2,710,455 -0.04(-0.05%)
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%)
Aug 01, 2016 75.20 75.50 74.50 74.82 1,612,417 -0.47(-0.62%)
Jul 29, 2016 74.38 75.39 74.14 75.29 1,472,067 +0.86(+1.16%)
Jul 28, 2016 73.96 74.50 73.68 74.43 825,458 +0.79(+1.07%)
Jul 27, 2016 75.27 75.34 73.51 73.64 1,192,977 -1.41(-1.88%)
Jul 26, 2016 73.41 75.14 73.41 75.05 1,732,352 +1.51(+2.05%)
Jul 25, 2016 73.46 73.99 73.10 73.54 1,506,969 +0.07(+0.10%)
Jul 22, 2016 72.22 73.71 72.22 73.47 1,417,008 +1.17(+1.62%)
Jul 21, 2016 73.38 73.61 71.94 72.30 1,514,659 -1.22(-1.66%)
Jul 20, 2016 72.73 73.92 72.49 73.52 978,463 +1.16(+1.60%)
Jul 19, 2016 72.83 73.25 72.15 72.36 1,151,487 -0.44(-0.60%)
Jul 18, 2016 72.71 73.19 72.58 72.80 1,200,422 -0.03(-0.04%)
Jul 15, 2016 73.73 73.97 72.70 72.83 1,272,232 -0.66(-0.90%)
Jul 14, 2016 74.38 74.45 73.45 73.49 1,471,021 -0.17(-0.23%)
Jul 13, 2016 74.00 74.38 73.32 73.66 2,053,656 -0.25(-0.34%)
Jul 12, 2016 73.08 74.34 73.00 73.91 1,974,358 +1.27(+1.75%)
Jul 11, 2016 73.08 73.71 72.62 72.64 1,278,999 -0.05(-0.07%)
Jul 08, 2016 72.05 72.92 71.42 72.69 1,402,524 +1.27(+1.78%)
Jul 07, 2016 71.19 71.83 71.04 71.42 1,296,237 -0.76(-1.05%)
Jul 06, 2016 71.04 72.37 70.73 72.18 1,617,567 +0.89(+1.25%)
Jul 05, 2016 71.57 71.87 71.06 71.29 1,577,676 -0.70(-0.97%)
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.