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 (%)
May 31, 2017 89.66 89.89 88.98 89.57 1,480,872 +0.15(+0.17%)
May 30, 2017 88.29 89.77 88.17 89.42 1,369,107 +0.84(+0.95%)
May 26, 2017 88.47 88.99 87.71 88.58 1,442,004 -0.19(-0.21%)
May 25, 2017 88.57 89.11 88.18 88.77 1,438,413 +0.78(+0.89%)
May 24, 2017 87.61 88.28 87.30 87.99 784,614 +0.36(+0.41%)
May 23, 2017 88.03 88.14 87.26 87.63 611,615 -0.27(-0.31%)
May 22, 2017 86.31 88.11 86.31 87.90 1,019,622 +1.72(+2.00%)
May 19, 2017 86.15 86.80 85.96 86.18 1,220,724 +0.66(+0.77%)
May 18, 2017 85.03 85.87 84.16 85.52 1,778,446 -0.08(-0.09%)
May 17, 2017 89.64 88.59 85.56 85.60 2,237,549 -4.04(-4.51%)
May 16, 2017 89.90 90.01 89.14 89.64 992,871 -0.02(-0.02%)
May 15, 2017 88.57 89.73 88.49 89.66 1,649,432 +1.41(+1.60%)
May 12, 2017 88.55 88.98 88.11 88.25 783,658 -0.30(-0.34%)
May 11, 2017 88.46 88.64 87.86 88.55 1,048,878 -0.59(-0.66%)
May 10, 2017 88.53 89.21 88.10 89.14 1,341,837 +0.56(+0.63%)
May 09, 2017 88.23 88.79 87.93 88.58 970,269 +0.38(+0.43%)
May 08, 2017 88.46 88.82 87.98 88.20 1,163,764 -0.41(-0.46%)
May 05, 2017 88.12 88.67 87.83 88.61 709,412 +0.72(+0.82%)
May 04, 2017 87.42 88.04 87.12 87.89 1,261,437 +0.66(+0.76%)
May 03, 2017 87.98 87.98 86.52 87.23 1,496,477 -0.95(-1.08%)
May 02, 2017 88.62 89.22 88.10 88.18 1,488,996 -0.11(-0.12%)
May 01, 2017 88.28 88.42 87.68 88.29 1,155,183 +0.21(+0.24%)
Apr 28, 2017 88.02 88.21 87.23 88.08 1,163,365 -0.07(-0.08%)
Apr 27, 2017 87.75 88.53 87.05 88.15 899,871 +0.44(+0.50%)
Apr 26, 2017 87.63 87.98 87.34 87.71 1,050,504 +0.12(+0.14%)
Apr 25, 2017 87.80 88.00 87.54 87.59 899,860 +0.15(+0.17%)
Apr 24, 2017 87.96 88.05 87.06 87.44 1,626,074 +0.42(+0.48%)
Apr 21, 2017 87.37 87.68 86.94 87.02 941,721 -0.40(-0.46%)
Apr 20, 2017 87.33 87.83 86.38 87.42 1,431,255 +0.15(+0.17%)
Apr 19, 2017 86.75 87.46 86.62 87.27 1,185,549 +0.53(+0.61%)
Apr 18, 2017 85.75 87.05 85.75 86.74 1,401,931 +0.57(+0.66%)
Apr 17, 2017 86.19 86.49 85.97 86.17 2,199,307 +0.24(+0.28%)
Apr 13, 2017 85.30 86.41 85.17 85.93 1,521,490 +0.50(+0.59%)
Apr 12, 2017 85.00 85.77 84.94 85.43 1,959,136 +0.27(+0.32%)
Apr 11, 2017 84.85 85.62 84.36 85.16 957,746 +0.12(+0.14%)
Apr 10, 2017 84.86 85.41 84.76 85.04 1,126,835 +0.13(+0.15%)
Apr 07, 2017 84.96 85.37 84.59 84.91 1,341,378 -0.09(-0.11%)
Apr 06, 2017 84.72 85.33 84.21 85.00 1,824,180 +0.32(+0.38%)
Apr 05, 2017 85.75 85.95 84.48 84.68 2,630,463 -0.93(-1.09%)
Apr 04, 2017 86.18 86.60 85.44 85.61 1,519,006 -0.87(-1.01%)
Apr 03, 2017 86.56 88.05 85.92 86.48 2,448,800 -0.02(-0.02%)
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%)
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.