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 (%)
Nov 30, 2018 177.85 179.49 177.52 178.56 2,460,000 +0.67(+0.38%)
Nov 29, 2018 177.52 178.26 177.30 177.89 1,726,631 -0.16(-0.09%)
Nov 28, 2018 177.27 178.17 176.93 178.05 1,910,352 +1.32(+0.75%)
Nov 27, 2018 176.93 177.71 176.73 176.73 2,742,830 -0.24(-0.14%)
Nov 26, 2018 175.60 177.55 175.51 176.97 3,471,504 +1.82(+1.04%)
Nov 23, 2018 173.42 175.25 173.35 175.15 1,142,900 +2.05(+1.18%)
Nov 21, 2018 173.10 173.10 173.10 0 -0.36(-0.21%)
Nov 20, 2018 172.66 173.77 172.61 173.46 2,282,387 +0.10(+0.06%)
Nov 19, 2018 173.50 173.70 173.23 173.36 2,567,591 -0.14(-0.08%)
Nov 16, 2018 173.54 173.99 173.35 173.50 2,959,800 -0.32(-0.18%)
Nov 15, 2018 173.20 174.30 173.09 173.82 2,230,229 +0.51(+0.29%)
Nov 14, 2018 173.43 174.17 173.20 173.31 2,300,879 +0.36(+0.21%)
Nov 13, 2018 173.47 173.50 172.91 172.95 3,674,221 +0.07(+0.04%)
Nov 12, 2018 173.42 173.90 172.75 172.88 3,323,734 -0.87(-0.50%)
Nov 09, 2018 173.30 174.29 173.30 173.75 1,973,800 +0.11(+0.06%)
Nov 08, 2018 173.24 174.03 172.95 173.64 2,788,813 +0.01(+0.01%)
Nov 07, 2018 173.79 174.43 173.11 173.63 2,190,093 +0.13(+0.07%)
Nov 06, 2018 173.25 174.75 173.25 173.50 3,515,732 +0.19(+0.11%)
Nov 05, 2018 172.00 174.00 171.30 173.31 3,557,382 +1.07(+0.62%)
Nov 02, 2018 172.19 172.93 171.92 172.24 4,802,300 -0.16(-0.09%)
Nov 01, 2018 171.20 172.77 171.00 172.40 6,253,530 +0.76(+0.44%)
Oct 31, 2018 170.40 171.70 170.00 171.64 4,906,850 +1.64(+0.96%)
Oct 30, 2018 167.84 170.73 167.45 170.00 9,686,348 +0.37(+0.22%)
Oct 29, 2018 174.16 174.48 166.10 169.63 30,815,952 +52.95(+45.38%)
Oct 26, 2018 117.84 119.91 115.31 116.68 1,545,200 -3.84(-3.19%)
Oct 25, 2018 118.23 120.95 117.63 120.52 1,500,108 +3.65(+3.12%)
Oct 24, 2018 122.23 122.35 116.74 116.87 2,120,830 -5.46(-4.46%)
Oct 23, 2018 120.92 123.16 119.66 122.33 1,371,023 +0.43(+0.35%)
Oct 22, 2018 120.77 122.55 119.47 121.90 1,104,040 +1.78(+1.48%)
Oct 19, 2018 122.56 123.81 119.63 120.12 1,465,900 -1.73(-1.42%)
Oct 18, 2018 124.21 124.33 120.86 121.85 1,509,638 -2.99(-2.40%)
Oct 17, 2018 125.17 125.60 123.32 124.84 1,175,160 -0.76(-0.61%)
Oct 16, 2018 125.05 126.45 124.04 125.60 2,004,659 +2.06(+1.67%)
Oct 15, 2018 122.55 124.99 120.99 123.54 2,437,700 +1.03(+0.84%)
Oct 12, 2018 120.61 122.93 120.18 122.51 1,968,900 +5.13(+4.37%)
Oct 11, 2018 117.01 120.00 116.31 117.38 2,585,552 -0.30(-0.25%)
Oct 10, 2018 122.50 122.50 117.56 117.68 2,618,268 -5.10(-4.15%)
Oct 09, 2018 124.07 126.13 121.44 122.78 2,666,973 -2.22(-1.78%)
Oct 08, 2018 126.21 126.57 122.66 125.00 2,347,245 -1.90(-1.50%)
Oct 05, 2018 127.45 129.37 124.76 126.90 2,098,600 -1.07(-0.84%)
Oct 04, 2018 129.50 129.83 127.13 127.97 1,641,527 -2.09(-1.61%)
Oct 03, 2018 129.95 131.09 129.24 130.06 1,158,458 +0.42(+0.32%)
Oct 02, 2018 132.59 132.78 129.19 129.64 2,589,797 -3.39(-2.55%)
Oct 01, 2018 137.06 137.45 132.28 133.03 1,886,983 -3.25(-2.38%)
Sep 28, 2018 133.85 137.06 133.72 136.28 2,228,100 +2.27(+1.69%)
Sep 27, 2018 135.74 137.30 133.83 134.01 2,053,144 -1.71(-1.26%)
Sep 26, 2018 136.11 137.29 134.94 135.72 1,702,153 +0.16(+0.12%)
Sep 25, 2018 134.76 136.47 134.06 135.56 2,168,783 +0.70(+0.52%)
Sep 24, 2018 133.86 135.26 132.51 134.86 2,302,472 +0.24(+0.18%)
Sep 21, 2018 134.38 136.04 133.34 134.62 3,929,600 +0.81(+0.61%)
Sep 20, 2018 135.96 136.05 132.29 133.81 10,034,018 -9.35(-6.53%)
Sep 19, 2018 142.50 143.50 140.04 143.16 3,958,426 +0.45(+0.32%)
Sep 18, 2018 141.69 144.69 140.81 142.71 2,602,742 -1.66(-1.15%)
Sep 17, 2018 148.62 149.19 144.13 144.37 1,542,196 -4.49(-3.02%)
Sep 14, 2018 146.73 149.48 146.73 148.86 2,080,400 +2.00(+1.36%)
Sep 13, 2018 151.29 151.48 145.17 146.86 3,064,798 -5.04(-3.32%)
Sep 12, 2018 151.00 152.15 148.69 151.90 1,134,329 +1.01(+0.67%)
Sep 11, 2018 149.58 152.99 149.13 150.89 1,464,350 +1.12(+0.75%)
Sep 10, 2018 148.17 150.44 147.84 149.77 1,073,324 +1.75(+1.18%)
Sep 07, 2018 145.00 149.10 144.23 148.02 1,058,600 +2.09(+1.43%)
Sep 06, 2018 144.50 146.15 143.13 145.93 1,081,714 +1.65(+1.14%)
Sep 05, 2018 149.46 149.46 143.33 144.28 1,583,124 -5.21(-3.49%)
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.