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 (%)
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%)
Feb 01, 2017 76.12 76.25 74.66 76.07 2,384,625 +0.19(+0.25%)
Jan 31, 2017 75.42 76.09 74.86 75.88 1,269,123 +0.37(+0.49%)
Jan 30, 2017 75.20 75.68 73.76 75.51 1,813,527 -0.19(-0.25%)
Jan 27, 2017 75.66 75.85 75.12 75.70 1,409,654 +0.45(+0.60%)
Jan 26, 2017 77.10 77.18 74.89 75.25 1,859,677 -1.18(-1.54%)
Jan 25, 2017 76.00 77.10 75.90 76.43 2,016,650 +1.00(+1.33%)
Jan 24, 2017 73.85 75.79 73.82 75.43 1,437,663 +1.37(+1.85%)
Jan 23, 2017 74.20 74.34 73.75 74.06 1,096,867 -0.14(-0.19%)
Jan 20, 2017 74.15 74.60 73.45 74.20 1,839,525 +0.28(+0.38%)
Jan 19, 2017 73.64 74.49 73.64 73.92 2,027,924 +0.32(+0.43%)
Jan 18, 2017 72.83 73.62 72.78 73.60 1,212,451 +0.83(+1.14%)
Jan 17, 2017 73.30 73.39 72.60 72.77 1,337,478 -0.59(-0.80%)
Jan 13, 2017 73.36 73.36 73.36 0 +0.33(+0.45%)
Jan 12, 2017 72.76 73.14 71.50 73.03 1,779,314 +0.70(+0.97%)
Jan 11, 2017 72.24 72.97 71.99 72.33 1,710,433 +0.67(+0.93%)
Jan 10, 2017 72.26 72.37 71.20 71.66 2,439,894 -0.48(-0.67%)
Jan 09, 2017 73.52 73.76 71.96 72.14 3,246,562 -1.66(-2.25%)
Jan 06, 2017 73.31 73.89 72.92 73.80 1,687,316 +0.70(+0.96%)
Jan 05, 2017 72.74 73.37 72.35 73.10 2,259,270 +0.00(+0.00%)
Jan 04, 2017 71.52 73.77 71.11 73.10 5,528,376 +2.98(+4.25%)
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.