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 (%)
Jan 29, 2016 68.42 70.08 68.19 70.05 2,155,645 +2.66(+3.95%)
Jan 28, 2016 68.34 69.04 66.45 67.39 2,283,938 -0.60(-0.88%)
Jan 27, 2016 70.39 71.02 67.53 67.99 2,816,108 -2.97(-4.19%)
Jan 26, 2016 70.75 71.63 69.94 70.96 2,359,053 -0.78(-1.09%)
Jan 25, 2016 72.27 72.76 71.53 71.74 1,759,721 -0.72(-0.99%)
Jan 22, 2016 71.33 72.82 71.29 72.46 1,539,150 +2.15(+3.06%)
Jan 21, 2016 70.39 71.14 69.78 70.31 1,367,493 -0.18(-0.26%)
Jan 20, 2016 70.51 71.28 68.22 70.49 2,781,281 -1.11(-1.55%)
Jan 19, 2016 73.93 74.50 70.89 71.60 2,646,529 -1.97(-2.68%)
Jan 15, 2016 74.36 73.57 73.57 73.57 2,291,100 -2.96(-3.87%)
Jan 14, 2016 76.71 76.96 74.48 76.53 2,728,829 -0.07(-0.09%)
Jan 13, 2016 79.20 79.55 76.05 76.60 1,967,702 -2.08(-2.64%)
Jan 12, 2016 78.91 79.20 77.60 78.68 1,423,023 +0.40(+0.51%)
Jan 11, 2016 79.80 80.00 77.49 78.28 1,604,763 -0.87(-1.10%)
Jan 08, 2016 80.05 80.89 78.97 79.15 1,856,278 -0.34(-0.43%)
Jan 07, 2016 79.37 81.31 79.01 79.49 2,272,340 -1.10(-1.36%)
Jan 06, 2016 80.95 81.74 79.91 80.59 1,455,136 -1.32(-1.61%)
Jan 05, 2016 81.62 82.53 81.43 81.91 1,401,837 +0.20(+0.24%)
Jan 04, 2016 81.68 81.71 80.64 81.71 1,854,290 -1.10(-1.33%)
Dec 31, 2015 83.45 82.81 82.81 82.81 941,300 -0.84(-1.00%)
Dec 30, 2015 83.56 84.44 83.39 83.65 1,235,931 +0.12(+0.14%)
Dec 29, 2015 82.72 83.88 82.66 83.53 1,267,683 +1.19(+1.45%)
Dec 28, 2015 81.50 82.36 81.03 82.34 1,239,318 +0.60(+0.73%)
Dec 24, 2015 82.01 81.74 81.74 81.74 343,700 -0.46(-0.56%)
Dec 23, 2015 81.26 82.41 80.93 82.20 930,050 +1.31(+1.62%)
Dec 22, 2015 80.61 81.04 80.12 80.89 1,260,911 +0.45(+0.56%)
Dec 21, 2015 82.23 82.46 79.15 80.44 2,351,868 -0.96(-1.18%)
Dec 18, 2015 83.01 83.99 80.45 81.40 7,792,117 +2.54(+3.22%)
Dec 17, 2015 78.81 79.34 77.66 78.86 3,078,917 +0.09(+0.11%)
Dec 16, 2015 78.97 79.09 77.89 78.77 1,903,972 +0.71(+0.91%)
Dec 15, 2015 77.83 78.56 77.67 78.06 2,504,887 +0.57(+0.74%)
Dec 14, 2015 78.50 79.14 76.89 77.49 2,606,246 -1.09(-1.39%)
Dec 11, 2015 78.62 79.67 78.20 78.58 1,823,405 -1.05(-1.32%)
Dec 10, 2015 79.16 80.05 78.93 79.63 1,645,166 +0.58(+0.73%)
Dec 09, 2015 80.64 81.20 78.83 79.05 1,505,142 -1.95(-2.41%)
Dec 08, 2015 80.02 81.50 79.49 81.00 1,107,620 +0.48(+0.60%)
Dec 07, 2015 81.51 81.70 80.17 80.52 896,705 -1.37(-1.67%)
Dec 04, 2015 80.67 82.11 80.48 81.89 1,077,771 +1.56(+1.94%)
Dec 03, 2015 81.88 81.93 79.81 80.33 1,440,429 -1.28(-1.57%)
Dec 02, 2015 82.34 82.66 81.33 81.61 1,450,132 -0.61(-0.74%)
Dec 01, 2015 81.60 82.30 81.28 82.22 2,051,604 +0.81(+0.99%)
Nov 30, 2015 82.67 82.72 81.17 81.41 1,462,709 -1.09(-1.32%)
Nov 27, 2015 82.38 82.71 82.10 82.50 571,791 -0.02(-0.02%)
Nov 25, 2015 82.15 82.52 82.52 82.52 711,900 +0.47(+0.57%)
Nov 24, 2015 82.05 82.73 81.38 82.05 1,490,978 -0.70(-0.85%)
Nov 23, 2015 82.19 82.91 82.01 82.75 864,804 +0.54(+0.66%)
Nov 20, 2015 81.93 82.37 81.12 82.21 1,220,724 +0.89(+1.09%)
Nov 19, 2015 80.90 81.92 80.55 81.32 1,043,065 +0.79(+0.98%)
Nov 18, 2015 80.50 80.72 79.42 80.53 1,236,426 +0.25(+0.31%)
Nov 17, 2015 79.41 80.77 79.25 80.28 1,605,805 +1.19(+1.50%)
Nov 16, 2015 78.04 79.43 77.47 79.09 2,651,247 +1.26(+1.62%)
Nov 13, 2015 79.65 79.99 77.45 77.83 1,381,097 -1.98(-2.48%)
Nov 12, 2015 80.64 81.40 79.79 79.81 1,159,838 -1.65(-2.03%)
Nov 11, 2015 81.54 81.84 80.56 81.46 933,912 +0.66(+0.82%)
Nov 10, 2015 80.00 80.94 79.68 80.80 622,197 +0.51(+0.64%)
Nov 09, 2015 81.01 81.24 79.71 80.29 1,086,796 -0.73(-0.90%)
Nov 06, 2015 81.40 81.69 80.51 81.02 1,613,867 -0.55(-0.67%)
Nov 05, 2015 82.69 83.00 81.36 81.57 1,886,593 -0.98(-1.19%)
Nov 04, 2015 81.00 82.59 80.99 82.55 2,069,104 +1.70(+2.10%)
Nov 03, 2015 80.81 81.42 79.81 80.85 1,559,238 +0.71(+0.89%)
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.