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 (%)
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%)
Jul 01, 2016 72.55 71.99 71.99 71.99 1,894,500 -0.61(-0.84%)
Jun 30, 2016 73.12 73.28 72.32 72.60 1,850,996 -0.33(-0.45%)
Jun 29, 2016 71.71 73.16 71.59 72.93 2,071,792 +1.45(+2.03%)
Jun 28, 2016 71.34 72.14 70.82 71.48 2,118,578 +1.34(+1.91%)
Jun 27, 2016 72.76 72.93 70.09 70.14 3,081,763 -3.48(-4.73%)
Jun 24, 2016 75.44 76.88 73.55 73.62 2,961,766 -4.77(-6.08%)
Jun 23, 2016 75.35 78.55 74.76 78.39 6,054,880 -1.36(-1.71%)
Jun 22, 2016 80.57 81.32 79.70 79.75 2,712,059 -0.64(-0.80%)
Jun 21, 2016 79.56 81.00 79.56 80.39 2,008,350 +1.51(+1.91%)
Jun 20, 2016 78.05 79.46 77.99 78.88 1,892,683 +1.58(+2.04%)
Jun 17, 2016 77.00 77.42 76.28 77.30 1,978,234 +0.33(+0.43%)
Jun 16, 2016 76.35 77.13 75.47 76.97 1,448,743 -0.02(-0.03%)
Jun 15, 2016 77.25 77.67 76.91 76.99 908,953 -0.18(-0.23%)
Jun 14, 2016 76.60 77.37 76.41 77.17 1,004,707 +0.27(+0.35%)
Jun 13, 2016 76.54 77.73 76.33 76.90 1,163,194 -0.02(-0.03%)
Jun 10, 2016 77.57 77.79 76.68 76.92 1,108,934 -1.31(-1.67%)
Jun 09, 2016 78.64 78.93 78.03 78.23 1,367,988 -0.83(-1.05%)
Jun 08, 2016 78.96 79.42 78.79 79.06 811,149 +0.19(+0.24%)
Jun 07, 2016 78.18 78.91 77.76 78.87 930,168 +0.74(+0.95%)
Jun 06, 2016 78.21 78.45 77.72 78.13 971,378 -0.07(-0.09%)
Jun 03, 2016 77.94 78.32 77.00 78.20 971,128 -0.03(-0.04%)
Jun 02, 2016 77.36 78.24 77.28 78.23 901,386 +0.82(+1.06%)
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.