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 (%)
Apr 28, 2017 88.02 88.21 87.23 88.08 1,163,365 -0.07(-0.08%)
Apr 27, 2017 87.75 88.53 87.05 88.15 899,871 +0.44(+0.50%)
Apr 26, 2017 87.63 87.98 87.34 87.71 1,050,504 +0.12(+0.14%)
Apr 25, 2017 87.80 88.00 87.54 87.59 899,860 +0.15(+0.17%)
Apr 24, 2017 87.96 88.05 87.06 87.44 1,626,074 +0.42(+0.48%)
Apr 21, 2017 87.37 87.68 86.94 87.02 941,721 -0.40(-0.46%)
Apr 20, 2017 87.33 87.83 86.38 87.42 1,431,255 +0.15(+0.17%)
Apr 19, 2017 86.75 87.46 86.62 87.27 1,185,549 +0.53(+0.61%)
Apr 18, 2017 85.75 87.05 85.75 86.74 1,401,931 +0.57(+0.66%)
Apr 17, 2017 86.19 86.49 85.97 86.17 2,199,307 +0.24(+0.28%)
Apr 13, 2017 85.30 86.41 85.17 85.93 1,521,490 +0.50(+0.59%)
Apr 12, 2017 85.00 85.77 84.94 85.43 1,959,136 +0.27(+0.32%)
Apr 11, 2017 84.85 85.62 84.36 85.16 957,746 +0.12(+0.14%)
Apr 10, 2017 84.86 85.41 84.76 85.04 1,126,835 +0.13(+0.15%)
Apr 07, 2017 84.96 85.37 84.59 84.91 1,341,378 -0.09(-0.11%)
Apr 06, 2017 84.72 85.33 84.21 85.00 1,824,180 +0.32(+0.38%)
Apr 05, 2017 85.75 85.95 84.48 84.68 2,630,463 -0.93(-1.09%)
Apr 04, 2017 86.18 86.60 85.44 85.61 1,519,006 -0.87(-1.01%)
Apr 03, 2017 86.56 88.05 85.92 86.48 2,448,800 -0.02(-0.02%)
Mar 31, 2017 85.89 86.83 85.66 86.50 2,302,930 +0.58(+0.68%)
Mar 30, 2017 86.76 86.94 85.77 85.92 1,802,478 -0.81(-0.93%)
Mar 29, 2017 86.57 87.18 86.12 86.73 2,370,513 +0.25(+0.29%)
Mar 28, 2017 86.47 87.91 85.80 86.48 8,557,191 +4.28(+5.21%)
Mar 27, 2017 82.90 83.10 81.92 82.20 6,099,818 -0.76(-0.92%)
Mar 24, 2017 83.01 83.57 82.62 82.96 2,286,651 +0.20(+0.24%)
Mar 23, 2017 82.51 83.33 82.19 82.76 1,472,560 +0.21(+0.25%)
Mar 22, 2017 81.58 82.69 81.06 82.55 2,024,178 +1.24(+1.53%)
Mar 21, 2017 83.96 84.72 81.23 81.31 2,677,868 -3.20(-3.79%)
Mar 20, 2017 83.75 84.77 83.64 84.51 1,250,316 +0.86(+1.03%)
Mar 17, 2017 84.44 84.63 83.61 83.65 1,276,330 -0.45(-0.54%)
Mar 16, 2017 83.67 84.59 83.55 84.10 1,705,211 +0.83(+1.00%)
Mar 15, 2017 82.69 83.51 82.51 83.27 917,732 +0.69(+0.84%)
Mar 14, 2017 82.62 82.74 81.65 82.58 923,540 -0.30(-0.36%)
Mar 13, 2017 82.47 83.23 82.35 82.88 1,567,600 +0.67(+0.81%)
Mar 10, 2017 82.31 82.87 81.42 82.21 1,456,117 +0.65(+0.80%)
Mar 09, 2017 82.00 82.00 80.98 81.56 1,268,789 -0.49(-0.60%)
Mar 08, 2017 82.22 82.60 81.87 82.05 1,809,210 +0.08(+0.10%)
Mar 07, 2017 82.11 82.83 81.80 81.97 1,110,779 -0.06(-0.07%)
Mar 06, 2017 81.86 82.48 81.61 82.03 1,873,538 -0.02(-0.02%)
Mar 03, 2017 82.22 82.46 81.55 82.05 1,683,722 -0.38(-0.46%)
Mar 02, 2017 82.98 82.99 82.18 82.43 1,416,521 -0.81(-0.97%)
Mar 01, 2017 83.47 84.18 82.51 83.24 2,871,876 +0.43(+0.52%)
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.