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 (%)
Jan 31, 2018 132.31 133.32 131.01 131.38 1,436,132 -0.08(-0.06%)
Jan 30, 2018 131.56 132.74 130.03 131.46 1,184,038 -1.49(-1.12%)
Jan 29, 2018 135.01 135.77 132.88 132.95 1,529,826 -2.27(-1.68%)
Jan 26, 2018 131.50 135.54 131.34 135.22 2,239,603 +4.32(+3.30%)
Jan 25, 2018 129.76 131.97 128.79 130.90 1,744,787 +2.01(+1.56%)
Jan 24, 2018 129.00 129.83 128.24 128.89 1,502,772 +0.74(+0.58%)
Jan 23, 2018 128.23 128.48 126.83 128.15 1,485,315 +0.14(+0.11%)
Jan 22, 2018 125.75 128.07 125.12 128.01 1,946,165 +2.07(+1.64%)
Jan 19, 2018 125.71 126.36 125.10 125.94 1,469,079 +0.47(+0.37%)
Jan 18, 2018 126.22 126.41 124.82 125.47 1,431,813 -1.13(-0.89%)
Jan 17, 2018 124.87 126.93 124.69 126.60 1,081,147 +2.01(+1.61%)
Jan 16, 2018 126.98 127.67 123.81 124.59 1,209,231 -1.36(-1.08%)
Jan 12, 2018 125.95 125.95 125.95 0 -0.21(-0.17%)
Jan 11, 2018 124.65 126.46 124.25 126.16 2,098,734 +1.65(+1.33%)
Jan 10, 2018 124.77 124.51 1,861,336 +0.36(+0.29%)
Jan 09, 2018 125.65 125.89 123.50 124.15 1,147,322 -1.06(-0.85%)
Jan 08, 2018 123.74 125.46 123.27 125.21 1,401,794 +1.07(+0.86%)
Jan 05, 2018 124.86 125.15 123.89 124.14 1,388,542 +0.16(+0.13%)
Jan 04, 2018 123.32 125.12 123.20 123.98 1,708,084 +0.92(+0.75%)
Jan 03, 2018 121.12 123.20 121.06 123.06 1,700,394 +2.02(+1.67%)
Jan 02, 2018 121.04 121.17 119.57 121.04 2,360,459 +0.94(+0.78%)
Dec 29, 2017 120.10 120.10 120.10 0 -1.03(-0.85%)
Dec 28, 2017 121.71 121.71 120.32 121.13 1,334,023 -0.09(-0.07%)
Dec 27, 2017 120.73 121.88 120.51 121.22 1,289,463 +0.61(+0.51%)
Dec 26, 2017 122.27 122.57 120.52 120.61 1,242,354 -2.31(-1.88%)
Dec 22, 2017 123.00 123.14 122.37 122.92 1,398,950 -0.21(-0.17%)
Dec 21, 2017 122.49 123.36 122.26 123.13 3,247,839 +1.13(+0.93%)
Dec 20, 2017 125.21 125.60 120.10 122.00 7,090,356 -6.86(-5.32%)
Dec 19, 2017 129.56 129.98 127.46 128.86 2,580,715 -0.58(-0.45%)
Dec 18, 2017 129.98 130.93 128.52 129.44 1,917,216 +0.66(+0.51%)
Dec 15, 2017 127.16 129.17 126.39 128.78 2,185,402 +2.65(+2.10%)
Dec 14, 2017 126.75 127.12 125.59 126.13 1,281,358 -0.36(-0.28%)
Dec 13, 2017 126.21 127.95 125.85 126.49 1,374,892 +0.74(+0.59%)
Dec 12, 2017 125.75 127.08 125.16 125.75 1,202,533 -0.87(-0.69%)
Dec 11, 2017 125.37 126.93 125.34 126.62 1,649,909 +1.33(+1.06%)
Dec 08, 2017 124.57 125.54 124.17 125.29 1,107,754 +1.49(+1.20%)
Dec 07, 2017 122.00 124.40 121.95 123.80 1,153,905 +1.86(+1.53%)
Dec 06, 2017 120.89 122.16 120.10 121.94 1,981,953 +1.07(+0.89%)
Dec 05, 2017 119.65 123.10 117.76 120.87 2,262,291 +0.56(+0.47%)
Dec 04, 2017 126.46 126.48 120.28 120.31 2,724,983 -4.95(-3.95%)
Dec 01, 2017 126.13 126.77 123.92 125.26 1,433,024 -1.50(-1.18%)
Nov 30, 2017 126.97 124.63 126.76 1,833,569 +2.27(+1.82%)
Nov 29, 2017 129.00 129.01 122.32 124.49 2,166,097 -4.75(-3.68%)
Nov 28, 2017 128.71 129.61 128.25 129.24 1,212,279 +1.04(+0.81%)
Nov 27, 2017 128.78 129.11 127.46 128.20 1,058,048 -0.16(-0.12%)
Nov 24, 2017 127.27 128.36 127.02 128.36 480,521 +1.77(+1.40%)
Nov 22, 2017 128.32 128.32 126.34 126.59 832,475 -1.92(-1.49%)
Nov 21, 2017 127.74 129.23 127.32 128.51 1,174,351 +1.51(+1.19%)
Nov 20, 2017 126.39 127.08 125.88 127.00 966,041 +1.05(+0.83%)
Nov 17, 2017 126.20 126.46 125.06 125.95 1,376,315 -0.68(-0.54%)
Nov 16, 2017 124.90 126.67 124.39 126.63 2,286,151 +2.81(+2.27%)
Nov 15, 2017 124.13 124.24 122.97 123.82 970,717 -0.67(-0.54%)
Nov 14, 2017 123.70 124.53 123.29 124.49 1,099,964 +0.50(+0.40%)
Nov 13, 2017 123.94 124.21 123.11 123.99 1,178,182 -0.19(-0.15%)
Nov 10, 2017 123.05 124.55 122.85 124.18 1,141,818 +0.68(+0.55%)
Nov 09, 2017 123.10 123.71 121.70 123.50 1,664,175 -0.42(-0.34%)
Nov 08, 2017 121.78 124.45 121.58 123.92 1,388,509 +2.00(+1.64%)
Nov 07, 2017 121.49 122.42 120.87 121.92 1,064,726 +0.84(+0.69%)
Nov 06, 2017 121.70 122.20 121.01 121.08 962,960 -0.56(-0.46%)
Nov 03, 2017 120.81 121.64 120.80 121.64 866,148 +0.65(+0.54%)
Nov 02, 2017 121.03 121.59 120.38 120.99 928,950 -0.27(-0.22%)
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.