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 30, 2018 164.19 164.94 162.40 163.06 1,143,109 -0.25(-0.15%)
Apr 27, 2018 164.00 165.66 161.67 163.31 1,494,488 +0.20(+0.12%)
Apr 26, 2018 159.39 164.04 158.86 163.11 1,503,184 +4.97(+3.14%)
Apr 25, 2018 159.79 160.63 155.02 158.14 1,561,144 -1.96(-1.22%)
Apr 24, 2018 161.31 163.56 158.28 160.10 2,377,937 -0.53(-0.33%)
Apr 23, 2018 159.74 162.84 159.74 160.63 1,416,591 +1.35(+0.85%)
Apr 20, 2018 159.46 160.60 158.40 159.28 1,730,377 -0.86(-0.54%)
Apr 19, 2018 160.56 161.35 159.01 160.14 1,566,557 -1.53(-0.95%)
Apr 18, 2018 162.32 163.50 160.83 161.67 1,515,301 -0.56(-0.35%)
Apr 17, 2018 161.32 162.74 160.72 162.23 1,956,291 +1.70(+1.06%)
Apr 16, 2018 159.13 161.04 158.00 160.53 1,708,507 +2.82(+1.79%)
Apr 13, 2018 160.00 160.31 156.00 157.71 1,359,270 -1.49(-0.94%)
Apr 12, 2018 157.33 159.98 157.33 159.20 1,995,161 +2.80(+1.79%)
Apr 11, 2018 156.00 158.69 155.49 156.40 1,405,794 -0.35(-0.22%)
Apr 10, 2018 153.88 157.71 153.50 156.75 2,086,489 +5.42(+3.58%)
Apr 09, 2018 150.58 154.04 150.45 151.33 1,274,681 +2.16(+1.45%)
Apr 06, 2018 149.48 151.20 147.53 149.17 1,057,339 -1.90(-1.26%)
Apr 05, 2018 152.71 153.27 150.35 151.07 1,556,541 -0.75(-0.49%)
Apr 04, 2018 144.31 152.47 144.30 151.82 1,868,367 +4.56(+3.10%)
Apr 03, 2018 146.09 147.78 144.89 147.26 1,515,886 +2.44(+1.68%)
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.