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, 2019 182.30 182.59 182.10 182.53 1,304,944 +0.23(+0.13%)
Apr 29, 2019 182.39 182.53 182.21 182.30 1,131,521 -0.09(-0.05%)
Apr 26, 2019 182.30 182.53 182.28 182.39 949,500 +0.09(+0.05%)
Apr 25, 2019 182.50 182.70 182.23 182.30 1,016,218 -0.21(-0.12%)
Apr 24, 2019 182.61 182.92 182.42 182.51 968,613 +0.03(+0.02%)
Apr 23, 2019 182.14 182.74 182.08 182.48 2,112,007 +0.47(+0.26%)
Apr 22, 2019 182.00 182.40 181.57 182.01 1,981,138 +0.07(+0.04%)
Apr 18, 2019 182.60 182.75 181.87 181.94 1,737,100 -0.62(-0.34%)
Apr 17, 2019 182.75 183.00 182.50 182.56 1,213,142 -0.08(-0.04%)
Apr 16, 2019 182.38 183.22 182.04 182.64 1,110,913 +0.33(+0.18%)
Apr 15, 2019 182.43 182.78 182.24 182.31 916,564 -0.06(-0.03%)
Apr 12, 2019 182.75 182.98 182.26 182.37 1,165,700 -0.13(-0.07%)
Apr 11, 2019 183.10 183.36 182.50 182.50 1,302,076 -0.50(-0.27%)
Apr 10, 2019 183.13 183.45 183.00 183.00 1,353,475 +0.07(+0.04%)
Apr 09, 2019 183.00 183.15 182.85 182.93 978,608 -0.12(-0.07%)
Apr 08, 2019 183.17 183.31 182.85 183.05 948,956 -0.20(-0.11%)
Apr 05, 2019 182.75 183.28 182.70 183.25 1,246,600 +0.61(+0.33%)
Apr 04, 2019 183.14 183.29 182.60 182.64 1,139,194 -0.36(-0.20%)
Apr 03, 2019 183.50 183.58 182.75 183.00 1,882,120 -0.10(-0.05%)
Apr 02, 2019 183.15 183.54 182.86 183.10 1,119,091 -0.19(-0.10%)
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.