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, 2016 80.14 80.14 78.78 79.11 2,002,338 -0.89(-1.11%)
Nov 29, 2016 78.25 80.49 78.25 80.00 1,647,282 +1.62(+2.07%)
Nov 28, 2016 78.80 78.93 78.14 78.38 1,469,015 -0.43(-0.55%)
Nov 25, 2016 79.01 79.01 78.40 78.81 256,446 +0.06(+0.08%)
Nov 23, 2016 78.75 78.75 78.75 0 -0.38(-0.48%)
Nov 22, 2016 79.64 79.65 78.19 79.13 1,079,653 -0.52(-0.65%)
Nov 21, 2016 79.52 80.00 79.16 79.65 774,586 +0.62(+0.78%)
Nov 18, 2016 79.96 79.96 78.77 79.03 956,968 -0.79(-0.99%)
Nov 17, 2016 78.54 79.96 77.84 79.82 1,269,545 +1.18(+1.50%)
Nov 16, 2016 76.70 78.88 76.41 78.64 1,360,070 +1.83(+2.38%)
Nov 15, 2016 75.81 77.44 75.81 76.81 1,168,734 +1.31(+1.74%)
Nov 14, 2016 77.38 77.50 75.25 75.50 1,234,363 -1.55(-2.01%)
Nov 11, 2016 76.79 77.18 76.17 77.05 679,370 +0.12(+0.16%)
Nov 10, 2016 77.04 78.20 75.83 76.93 1,146,896 +0.14(+0.18%)
Nov 09, 2016 75.20 76.97 74.90 76.79 865,950 +0.12(+0.16%)
Nov 08, 2016 76.57 77.41 76.08 76.67 704,381 +0.00(+0.00%)
Nov 07, 2016 75.60 76.73 75.56 76.67 1,171,206 +2.22(+2.98%)
Nov 04, 2016 74.89 75.29 74.44 74.45 978,710 -0.29(-0.39%)
Nov 03, 2016 75.00 75.49 74.44 74.74 1,520,194 -0.03(-0.04%)
Nov 02, 2016 76.53 76.68 74.73 74.77 1,629,196 -1.89(-2.47%)
Nov 01, 2016 77.45 77.54 76.17 76.66 738,342 -0.79(-1.02%)
Oct 31, 2016 77.33 77.83 76.80 77.45 1,070,758 +0.34(+0.44%)
Oct 28, 2016 77.05 77.94 76.87 77.11 667,633 +0.20(+0.26%)
Oct 27, 2016 77.64 78.19 76.70 76.91 943,813 -0.12(-0.16%)
Oct 26, 2016 76.98 77.79 76.98 77.03 634,648 -0.32(-0.41%)
Oct 25, 2016 78.30 77.24 77.35 632,052 -0.86(-1.10%)
Oct 24, 2016 77.44 78.64 77.42 78.21 1,046,903 +1.25(+1.62%)
Oct 21, 2016 77.27 77.42 76.62 76.96 1,206,160 -0.62(-0.80%)
Oct 20, 2016 78.01 78.01 77.06 77.58 1,095,831 -0.69(-0.88%)
Oct 19, 2016 77.45 78.33 77.32 78.27 1,493,637 +0.77(+0.99%)
Oct 18, 2016 77.10 77.52 76.81 77.50 1,194,756 +1.31(+1.72%)
Oct 17, 2016 77.24 77.53 76.15 76.19 793,725 -1.01(-1.31%)
Oct 14, 2016 77.26 77.93 76.78 77.20 1,184,225 +0.37(+0.48%)
Oct 13, 2016 76.46 77.08 75.73 76.83 870,522 -0.35(-0.45%)
Oct 12, 2016 76.47 77.60 76.45 77.18 1,433,851 +0.43(+0.56%)
Oct 11, 2016 77.91 77.96 76.47 76.75 992,048 -1.24(-1.59%)
Oct 10, 2016 78.38 78.87 77.95 77.99 1,220,877 +0.19(+0.24%)
Oct 07, 2016 78.42 78.72 77.63 77.80 1,636,617 -0.79(-1.01%)
Oct 06, 2016 79.56 79.62 78.48 78.59 1,441,224 -0.84(-1.06%)
Oct 05, 2016 79.65 79.95 79.10 79.43 1,308,247 -0.22(-0.28%)
Oct 04, 2016 80.18 80.31 79.43 79.65 1,249,191 -0.55(-0.69%)
Oct 03, 2016 80.50 80.90 79.83 80.20 1,415,225 -0.63(-0.78%)
Sep 30, 2016 80.22 81.18 80.03 80.83 1,677,075 +0.67(+0.84%)
Sep 29, 2016 80.08 80.97 79.92 80.16 1,858,684 -0.40(-0.50%)
Sep 28, 2016 79.26 80.61 79.14 80.56 2,185,131 +1.45(+1.83%)
Sep 27, 2016 78.49 79.15 78.23 79.11 1,844,297 +0.37(+0.47%)
Sep 26, 2016 78.86 80.00 78.65 78.74 2,197,234 -0.39(-0.49%)
Sep 23, 2016 80.13 80.55 78.97 79.13 2,643,422 -0.89(-1.11%)
Sep 22, 2016 82.05 82.73 79.49 80.02 7,805,834 +2.98(+3.87%)
Sep 21, 2016 76.25 77.33 76.02 77.04 3,015,977 +1.26(+1.66%)
Sep 20, 2016 76.45 76.82 75.66 75.78 1,430,744 -0.16(-0.21%)
Sep 19, 2016 74.16 76.38 74.15 75.94 2,527,481 +2.14(+2.90%)
Sep 16, 2016 73.19 73.99 73.19 73.80 1,742,694 +0.13(+0.18%)
Sep 15, 2016 73.55 74.22 73.05 73.67 2,325,872 -0.03(-0.04%)
Sep 14, 2016 72.58 73.91 72.43 73.70 1,886,922 +1.28(+1.77%)
Sep 13, 2016 72.41 73.16 72.14 72.42 1,468,730 -0.53(-0.73%)
Sep 12, 2016 71.80 73.06 71.52 72.95 1,123,085 +0.71(+0.98%)
Sep 09, 2016 72.02 73.58 72.00 72.24 2,114,615 -0.36(-0.50%)
Sep 08, 2016 73.06 73.37 72.53 72.60 1,820,588 -0.59(-0.81%)
Sep 07, 2016 73.23 73.58 72.95 73.19 1,349,021 -0.18(-0.25%)
Sep 06, 2016 73.86 74.17 73.19 73.37 1,274,385 -0.38(-0.52%)
Sep 02, 2016 73.30 73.75 73.75 73.75 1,094,400 +0.81(+1.11%)
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.