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 (%)
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%)
Nov 01, 2017 121.30 121.64 120.16 121.26 1,197,577 +0.43(+0.36%)
Oct 31, 2017 121.34 121.66 120.41 120.83 1,034,562 -0.27(-0.22%)
Oct 30, 2017 120.44 121.24 119.72 121.10 1,075,680 +0.33(+0.27%)
Oct 27, 2017 120.78 121.38 120.00 120.77 1,049,584 +0.48(+0.40%)
Oct 26, 2017 120.57 121.15 119.91 120.29 1,507,519 +0.07(+0.06%)
Oct 25, 2017 120.93 121.64 119.68 120.22 1,542,299 -1.06(-0.87%)
Oct 24, 2017 120.10 121.74 119.17 121.28 1,680,464 -0.85(-0.70%)
Oct 23, 2017 122.21 122.95 122.01 122.13 1,082,891 +0.33(+0.27%)
Oct 20, 2017 121.97 122.36 121.35 121.80 1,394,238 +0.20(+0.16%)
Oct 19, 2017 120.00 121.67 118.68 121.60 1,233,377 +0.91(+0.75%)
Oct 18, 2017 121.18 121.27 120.11 120.69 1,074,095 -0.43(-0.36%)
Oct 17, 2017 120.36 121.12 120.08 121.12 1,198,045 +0.23(+0.19%)
Oct 16, 2017 121.13 121.23 120.16 120.89 1,015,815 -0.21(-0.17%)
Oct 13, 2017 121.35 122.31 120.87 121.10 1,553,142 +0.19(+0.16%)
Oct 12, 2017 119.31 121.22 119.29 120.91 3,081,370 +1.54(+1.29%)
Oct 11, 2017 118.00 119.37 117.81 119.37 1,490,484 +1.02(+0.86%)
Oct 10, 2017 117.29 118.36 116.93 118.35 1,475,255 +1.28(+1.09%)
Oct 09, 2017 117.00 117.97 116.90 117.07 1,707,626 +0.01(+0.01%)
Oct 06, 2017 115.16 117.22 114.43 117.06 2,041,735 +1.54(+1.33%)
Oct 05, 2017 113.15 115.62 112.66 115.52 2,201,248 +2.78(+2.47%)
Oct 04, 2017 111.89 113.02 111.36 112.74 1,202,408 +0.81(+0.72%)
Oct 03, 2017 112.19 112.91 111.78 111.93 1,182,938 -0.25(-0.22%)
Oct 02, 2017 111.22 112.67 110.42 112.18 2,791,073 +1.32(+1.19%)
Sep 29, 2017 109.80 110.93 109.57 110.86 1,587,701 +1.27(+1.16%)
Sep 28, 2017 109.48 110.37 109.33 109.59 1,313,096 -0.33(-0.30%)
Sep 27, 2017 110.65 111.23 109.80 109.92 2,220,292 -0.15(-0.14%)
Sep 26, 2017 111.28 113.73 107.25 110.07 6,246,540 +4.31(+4.08%)
Sep 25, 2017 106.73 107.13 104.51 105.76 4,814,572 -0.54(-0.51%)
Sep 22, 2017 106.86 107.42 105.79 106.30 1,899,551 -0.54(-0.51%)
Sep 21, 2017 107.35 107.35 106.07 106.84 1,472,828 -0.15(-0.14%)
Sep 20, 2017 107.24 107.45 106.24 106.99 1,809,846 -0.15(-0.14%)
Sep 19, 2017 107.82 107.84 106.53 107.14 1,981,915 -0.30(-0.28%)
Sep 18, 2017 107.83 108.39 107.29 107.44 1,173,035 +0.14(+0.13%)
Sep 15, 2017 107.77 107.77 106.66 107.30 1,208,885 -0.44(-0.41%)
Sep 14, 2017 107.42 107.86 106.88 107.74 929,077 -0.09(-0.08%)
Sep 13, 2017 107.60 108.05 106.99 107.83 863,077 +0.17(+0.16%)
Sep 12, 2017 107.71 107.99 106.39 107.66 1,093,053 +0.04(+0.04%)
Sep 11, 2017 108.13 107.36 107.62 1,412,585 +0.50(+0.47%)
Sep 08, 2017 107.21 107.98 106.94 107.12 1,111,518 +0.08(+0.07%)
Sep 07, 2017 106.71 107.39 106.14 107.04 1,881,187 +0.70(+0.66%)
Sep 06, 2017 107.47 107.69 106.32 106.34 1,246,786 -0.47(-0.44%)
Sep 05, 2017 106.82 107.28 105.84 106.81 1,121,979 -0.65(-0.60%)
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.