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, 2016 76.60 77.56 76.17 77.46 1,360,075 +0.94(+1.23%)
May 27, 2016 76.06 76.52 76.52 76.52 525,600 +0.30(+0.39%)
May 26, 2016 76.62 76.99 75.96 76.22 675,475 -0.48(-0.63%)
May 25, 2016 76.56 76.95 76.10 76.70 1,149,347 +0.29(+0.38%)
May 24, 2016 75.00 76.48 74.93 76.41 1,298,256 +1.61(+2.15%)
May 23, 2016 74.20 75.00 74.05 74.80 1,320,241 +1.63(+2.23%)
May 20, 2016 72.77 73.45 72.70 73.17 810,508 +0.73(+1.01%)
May 19, 2016 72.80 73.29 72.01 72.44 790,911 -0.56(-0.77%)
May 18, 2016 72.45 73.48 72.14 73.00 783,564 +0.56(+0.77%)
May 17, 2016 72.86 73.71 72.34 72.44 1,068,621 -0.48(-0.66%)
May 16, 2016 72.06 73.51 71.84 72.92 929,719 +0.86(+1.19%)
May 13, 2016 72.00 72.36 71.59 72.06 1,221,569 +0.13(+0.18%)
May 12, 2016 72.67 72.75 71.50 71.93 987,673 -0.22(-0.30%)
May 11, 2016 72.89 73.78 72.12 72.15 731,425 -0.94(-1.29%)
May 10, 2016 71.86 73.13 71.56 73.09 533,171 +1.35(+1.88%)
May 09, 2016 71.73 72.78 71.63 71.74 651,924 +0.01(+0.01%)
May 06, 2016 71.07 71.87 70.07 71.73 1,420,813 +0.16(+0.22%)
May 05, 2016 71.80 72.15 71.16 71.57 1,204,206 +0.12(+0.17%)
May 04, 2016 71.95 72.15 71.02 71.45 1,766,600 -0.90(-1.24%)
May 03, 2016 73.86 74.39 72.25 72.35 997,897 -1.97(-2.65%)
May 02, 2016 73.45 74.55 73.21 74.32 1,074,617 +0.95(+1.29%)
Apr 29, 2016 73.18 73.72 72.34 73.37 989,121 -0.27(-0.37%)
Apr 28, 2016 74.20 74.89 73.43 73.64 1,108,031 -0.77(-1.03%)
Apr 27, 2016 74.03 74.94 73.67 74.41 1,164,787 -0.08(-0.11%)
Apr 26, 2016 74.63 74.67 73.74 74.49 891,744 +0.02(+0.03%)
Apr 25, 2016 74.64 74.99 74.18 74.47 778,833 -0.38(-0.51%)
Apr 22, 2016 75.57 75.74 74.26 74.85 1,590,249 -1.28(-1.68%)
Apr 21, 2016 76.00 76.48 75.17 76.13 1,361,019 +0.07(+0.09%)
Apr 20, 2016 75.21 76.39 74.77 76.06 1,666,575 +1.02(+1.36%)
Apr 19, 2016 75.25 75.25 73.82 75.04 1,444,584 -0.41(-0.54%)
Apr 18, 2016 74.18 75.69 74.06 75.45 1,066,450 +0.79(+1.06%)
Apr 15, 2016 74.36 74.75 73.48 74.66 1,274,168 +0.21(+0.28%)
Apr 14, 2016 75.05 75.74 73.72 74.45 1,252,863 +0.40(+0.54%)
Apr 13, 2016 72.97 74.15 72.70 74.05 1,060,152 +1.44(+1.98%)
Apr 12, 2016 72.94 73.00 71.60 72.61 1,071,225 -0.23(-0.32%)
Apr 11, 2016 73.96 74.91 72.82 72.84 926,077 -0.96(-1.30%)
Apr 08, 2016 74.12 74.70 73.57 73.80 733,477 +0.18(+0.24%)
Apr 07, 2016 74.36 74.85 73.38 73.62 1,415,951 -1.13(-1.51%)
Apr 06, 2016 74.01 74.91 73.70 74.75 904,986 +0.69(+0.93%)
Apr 05, 2016 74.54 75.03 73.77 74.06 1,450,771 -1.22(-1.62%)
Apr 04, 2016 75.54 76.20 75.07 75.28 1,740,045 -0.24(-0.32%)
Apr 01, 2016 73.99 75.59 73.70 75.52 1,676,312 +1.01(+1.36%)
Mar 31, 2016 74.11 74.67 73.81 74.51 1,114,993 +0.47(+0.63%)
Mar 30, 2016 73.86 74.68 73.53 74.04 1,133,763 +0.55(+0.75%)
Mar 29, 2016 73.16 73.74 72.38 73.49 1,370,974 +0.00(+0.00%)
Mar 28, 2016 73.59 73.91 72.45 73.49 1,442,275 +0.25(+0.34%)
Mar 24, 2016 72.63 73.24 73.24 73.24 1,950,000 +0.70(+0.96%)
Mar 23, 2016 74.09 74.76 71.68 72.54 3,606,267 -3.17(-4.19%)
Mar 22, 2016 74.73 76.19 74.45 75.71 3,351,820 +0.81(+1.08%)
Mar 21, 2016 74.55 75.02 74.23 74.90 1,927,827 +0.81(+1.09%)
Mar 18, 2016 73.04 74.61 72.68 74.09 1,893,017 +1.35(+1.86%)
Mar 17, 2016 72.52 73.09 71.84 72.74 1,061,852 -0.12(-0.16%)
Mar 16, 2016 71.58 73.12 71.48 72.86 1,277,088 +1.31(+1.83%)
Mar 15, 2016 71.59 71.96 71.17 71.55 758,851 -0.57(-0.79%)
Mar 14, 2016 71.46 72.36 71.44 72.12 1,061,237 +0.32(+0.45%)
Mar 11, 2016 70.87 72.13 70.53 71.80 1,596,030 +1.74(+2.48%)
Mar 10, 2016 69.94 70.83 68.89 70.06 2,125,613 +0.16(+0.23%)
Mar 09, 2016 68.81 69.90 68.63 69.90 1,905,918 +1.62(+2.37%)
Mar 08, 2016 66.67 68.86 66.44 68.28 2,346,113 +1.35(+2.02%)
Mar 07, 2016 66.91 66.98 65.68 66.93 1,703,367 -0.65(-0.96%)
Mar 04, 2016 68.87 69.20 67.41 67.58 1,520,155 -1.09(-1.59%)
Mar 03, 2016 68.20 68.70 67.33 68.67 891,302 +0.39(+0.57%)
Mar 02, 2016 68.02 68.30 67.35 68.28 753,897 -0.11(-0.16%)
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.