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 (%)
Feb 27, 2015 69.29 69.78 69.05 69.12 792,733 -0.28(-0.40%)
Feb 26, 2015 70.04 70.55 68.89 69.40 1,186,814 -0.36(-0.52%)
Feb 25, 2015 68.88 70.05 68.55 69.76 1,227,614 +0.87(+1.26%)
Feb 24, 2015 68.39 69.05 67.89 68.89 894,356 +0.35(+0.51%)
Feb 23, 2015 70.27 70.46 68.42 68.54 1,129,050 -1.92(-2.72%)
Feb 20, 2015 69.30 70.53 69.10 70.46 1,169,014 +0.99(+1.43%)
Feb 19, 2015 69.19 69.89 68.90 69.47 1,060,293 +0.24(+0.35%)
Feb 18, 2015 68.62 69.48 68.16 69.23 1,205,152 +0.63(+0.92%)
Feb 17, 2015 68.35 68.77 67.86 68.60 1,231,339 +0.13(+0.19%)
Feb 13, 2015 68.06 68.47 68.47 68.47 897,500 +0.57(+0.84%)
Feb 12, 2015 67.79 68.51 67.35 67.90 1,807,163 +0.55(+0.82%)
Feb 11, 2015 65.75 67.64 65.60 67.35 1,727,450 +1.61(+2.45%)
Feb 10, 2015 65.38 65.94 65.16 65.74 834,167 +0.84(+1.29%)
Feb 09, 2015 64.61 65.53 64.54 64.90 1,435,479 -0.07(-0.11%)
Feb 06, 2015 65.38 65.80 64.76 64.97 1,201,735 -0.34(-0.52%)
Feb 05, 2015 64.96 65.48 64.55 65.31 795,274 +0.52(+0.80%)
Feb 04, 2015 64.74 65.34 64.61 64.79 1,310,871 -0.20(-0.31%)
Feb 03, 2015 64.48 65.00 63.80 64.99 1,222,475 +0.75(+1.17%)
Feb 02, 2015 64.03 64.29 62.43 64.24 1,194,565 +0.45(+0.71%)
Jan 30, 2015 65.02 65.49 63.68 63.79 1,460,755 -1.96(-2.98%)
Jan 29, 2015 64.64 65.79 64.00 65.75 1,622,901 +1.09(+1.69%)
Jan 28, 2015 65.79 65.80 64.40 64.66 1,574,072 -0.42(-0.65%)
Jan 27, 2015 65.26 65.91 64.30 65.08 1,181,942 -1.19(-1.80%)
Jan 26, 2015 66.05 66.51 65.35 66.27 831,929 +0.21(+0.32%)
Jan 23, 2015 66.00 66.72 65.82 66.06 1,265,332 +0.14(+0.21%)
Jan 22, 2015 64.93 66.12 64.01 65.92 1,095,506 +1.13(+1.74%)
Jan 21, 2015 64.74 65.35 64.20 64.79 1,242,543 -0.36(-0.55%)
Jan 20, 2015 65.42 65.70 64.48 65.15 1,399,353 -0.04(-0.06%)
Jan 16, 2015 64.28 65.35 64.28 65.19 2,075,463 +0.82(+1.27%)
Jan 15, 2015 66.79 66.83 64.30 64.37 2,136,132 -2.01(-3.03%)
Jan 14, 2015 65.44 66.60 64.89 66.38 2,052,154 -1.06(-1.57%)
Jan 13, 2015 68.00 69.04 66.85 67.44 1,460,183 -0.18(-0.27%)
Jan 12, 2015 69.02 69.25 67.44 67.62 1,482,199 -1.12(-1.63%)
Jan 09, 2015 69.18 69.42 68.52 68.74 2,013,824 -0.29(-0.42%)
Jan 08, 2015 69.16 70.28 68.67 69.03 2,634,863 +0.23(+0.33%)
Jan 07, 2015 67.99 68.85 67.65 68.80 1,840,676 +1.30(+1.93%)
Jan 06, 2015 68.54 69.31 66.67 67.50 2,679,581 -0.59(-0.87%)
Jan 05, 2015 68.65 68.80 67.78 68.09 1,410,456 -0.90(-1.30%)
Jan 02, 2015 69.44 69.81 68.33 68.99 1,131,609 -0.15(-0.22%)
Dec 31, 2014 69.53 69.14 69.14 69.14 1,175,600 -0.34(-0.49%)
Dec 30, 2014 70.11 70.78 69.35 69.48 1,195,992 -0.81(-1.15%)
Dec 29, 2014 70.94 71.07 69.85 70.29 1,357,776 -0.80(-1.13%)
Dec 26, 2014 70.93 71.77 70.53 71.09 898,444 +0.17(+0.24%)
Dec 24, 2014 70.47 70.92 70.92 70.92 911,600 +0.47(+0.67%)
Dec 23, 2014 69.46 70.66 69.26 70.45 1,900,189 +1.56(+2.26%)
Dec 22, 2014 68.15 69.31 68.11 68.89 2,453,405 +0.85(+1.25%)
Dec 19, 2014 67.38 70.13 67.00 68.04 10,488,684 +6.54(+10.63%)
Dec 18, 2014 60.69 61.75 60.34 61.50 4,536,539 +2.02(+3.40%)
Dec 17, 2014 58.55 59.80 58.10 59.48 2,012,663 +1.25(+2.15%)
Dec 16, 2014 58.33 59.55 58.00 58.23 2,617,700 -0.72(-1.22%)
Dec 15, 2014 58.31 59.30 58.19 58.95 2,608,672 +1.08(+1.87%)
Dec 12, 2014 58.25 58.89 57.87 57.87 1,813,258 -0.55(-0.94%)
Dec 11, 2014 58.84 59.59 58.28 58.42 1,749,462 -0.28(-0.48%)
Dec 10, 2014 59.09 59.48 58.60 58.70 2,171,694 -0.40(-0.68%)
Dec 09, 2014 59.26 59.76 58.75 59.10 2,860,286 -0.96(-1.60%)
Dec 08, 2014 61.07 61.40 59.96 60.06 2,145,455 -1.62(-2.63%)
Dec 05, 2014 61.72 61.90 61.33 61.68 1,178,532 +0.00(+0.00%)
Dec 04, 2014 62.12 62.32 61.58 61.68 1,789,686 -0.46(-0.74%)
Dec 03, 2014 61.37 62.54 61.37 62.14 1,220,665 +0.71(+1.16%)
Dec 02, 2014 61.77 62.16 61.14 61.43 1,438,298 -0.08(-0.13%)
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.