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 (%)
Mar 31, 2015 76.13 76.56 75.75 75.75 1,873,616 -0.94(-1.23%)
Mar 30, 2015 77.00 77.82 76.31 76.69 1,839,942 +0.17(+0.22%)
Mar 27, 2015 75.00 76.60 74.61 76.52 2,785,121 +1.16(+1.54%)
Mar 26, 2015 72.70 76.70 72.29 75.36 10,824,245 +6.91(+10.09%)
Mar 25, 2015 69.37 69.39 66.81 68.45 4,143,532 -0.95(-1.37%)
Mar 24, 2015 69.67 70.53 69.39 69.40 1,649,277 -0.07(-0.10%)
Mar 23, 2015 69.79 69.94 69.03 69.47 1,213,607 -0.03(-0.04%)
Mar 20, 2015 69.65 69.97 69.27 69.50 2,113,812 +0.32(+0.46%)
Mar 19, 2015 67.23 69.50 66.96 69.18 1,905,227 +2.11(+3.15%)
Mar 18, 2015 66.85 67.50 65.72 67.07 1,233,482 -0.02(-0.03%)
Mar 17, 2015 67.01 67.46 66.78 67.09 820,262 -0.21(-0.31%)
Mar 16, 2015 66.26 67.32 66.08 67.30 810,429 +1.15(+1.74%)
Mar 13, 2015 66.27 66.64 65.68 66.15 575,910 -0.19(-0.29%)
Mar 12, 2015 65.13 66.40 65.01 66.34 970,037 +1.22(+1.87%)
Mar 11, 2015 65.03 65.72 65.00 65.12 713,558 -0.01(-0.02%)
Mar 10, 2015 66.06 66.16 65.13 65.13 970,264 -1.70(-2.54%)
Mar 09, 2015 66.67 67.14 66.43 66.83 676,507 +0.25(+0.38%)
Mar 06, 2015 67.78 68.17 66.40 66.58 795,439 -1.40(-2.06%)
Mar 05, 2015 67.45 68.06 67.20 67.98 1,080,536 +0.79(+1.18%)
Mar 04, 2015 68.14 68.50 67.15 67.19 2,078,652 -1.31(-1.91%)
Mar 03, 2015 69.25 69.37 68.47 68.50 787,803 -1.16(-1.67%)
Mar 02, 2015 69.00 69.71 68.51 69.66 673,530 +0.54(+0.78%)
Feb 27, 2015 69.29 69.78 69.05 69.12 792,733 -0.28(-0.40%)
Feb 26, 2015 70.04 70.55 68.89 69.40 1,186,814 -0.36(-0.52%)
Feb 25, 2015 68.88 70.05 68.55 69.76 1,227,614 +0.87(+1.26%)
Feb 24, 2015 68.39 69.05 67.89 68.89 894,356 +0.35(+0.51%)
Feb 23, 2015 70.27 70.46 68.42 68.54 1,129,050 -1.92(-2.72%)
Feb 20, 2015 69.30 70.53 69.10 70.46 1,169,014 +0.99(+1.43%)
Feb 19, 2015 69.19 69.89 68.90 69.47 1,060,293 +0.24(+0.35%)
Feb 18, 2015 68.62 69.48 68.16 69.23 1,205,152 +0.63(+0.92%)
Feb 17, 2015 68.35 68.77 67.86 68.60 1,231,339 +0.13(+0.19%)
Feb 13, 2015 68.06 68.47 68.47 68.47 897,500 +0.57(+0.84%)
Feb 12, 2015 67.79 68.51 67.35 67.90 1,807,163 +0.55(+0.82%)
Feb 11, 2015 65.75 67.64 65.60 67.35 1,727,450 +1.61(+2.45%)
Feb 10, 2015 65.38 65.94 65.16 65.74 834,167 +0.84(+1.29%)
Feb 09, 2015 64.61 65.53 64.54 64.90 1,435,479 -0.07(-0.11%)
Feb 06, 2015 65.38 65.80 64.76 64.97 1,201,735 -0.34(-0.52%)
Feb 05, 2015 64.96 65.48 64.55 65.31 795,274 +0.52(+0.80%)
Feb 04, 2015 64.74 65.34 64.61 64.79 1,310,871 -0.20(-0.31%)
Feb 03, 2015 64.48 65.00 63.80 64.99 1,222,475 +0.75(+1.17%)
Feb 02, 2015 64.03 64.29 62.43 64.24 1,194,565 +0.45(+0.71%)
Jan 30, 2015 65.02 65.49 63.68 63.79 1,460,755 -1.96(-2.98%)
Jan 29, 2015 64.64 65.79 64.00 65.75 1,622,901 +1.09(+1.69%)
Jan 28, 2015 65.79 65.80 64.40 64.66 1,574,072 -0.42(-0.65%)
Jan 27, 2015 65.26 65.91 64.30 65.08 1,181,942 -1.19(-1.80%)
Jan 26, 2015 66.05 66.51 65.35 66.27 831,929 +0.21(+0.32%)
Jan 23, 2015 66.00 66.72 65.82 66.06 1,265,332 +0.14(+0.21%)
Jan 22, 2015 64.93 66.12 64.01 65.92 1,095,506 +1.13(+1.74%)
Jan 21, 2015 64.74 65.35 64.20 64.79 1,242,543 -0.36(-0.55%)
Jan 20, 2015 65.42 65.70 64.48 65.15 1,399,353 -0.04(-0.06%)
Jan 16, 2015 64.28 65.35 64.28 65.19 2,075,463 +0.82(+1.27%)
Jan 15, 2015 66.79 66.83 64.30 64.37 2,136,132 -2.01(-3.03%)
Jan 14, 2015 65.44 66.60 64.89 66.38 2,052,154 -1.06(-1.57%)
Jan 13, 2015 68.00 69.04 66.85 67.44 1,460,183 -0.18(-0.27%)
Jan 12, 2015 69.02 69.25 67.44 67.62 1,482,199 -1.12(-1.63%)
Jan 09, 2015 69.18 69.42 68.52 68.74 2,013,824 -0.29(-0.42%)
Jan 08, 2015 69.16 70.28 68.67 69.03 2,634,863 +0.23(+0.33%)
Jan 07, 2015 67.99 68.85 67.65 68.80 1,840,676 +1.30(+1.93%)
Jan 06, 2015 68.54 69.31 66.67 67.50 2,679,581 -0.59(-0.87%)
Jan 05, 2015 68.65 68.80 67.78 68.09 1,410,456 -0.90(-1.30%)
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.