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 (%)
Jul 09, 2019 187.71 187.71 187.71 0 +0.00(+0.00%)
Jul 08, 2019 187.70 187.81 187.60 187.71 999,351 +0.00(+0.00%)
Jul 05, 2019 187.60 187.93 187.51 187.71 1,094,000 +0.01(+0.01%)
Jul 03, 2019 187.65 187.95 187.48 187.70 2,290,300 -0.48(-0.26%)
Jul 02, 2019 188.40 188.40 187.90 188.18 1,917,925 -0.26(-0.14%)
Jul 01, 2019 187.95 188.44 187.55 188.44 1,693,331 +0.68(+0.36%)
Jun 28, 2019 188.17 188.17 187.00 187.76 3,707,700 -0.41(-0.22%)
Jun 27, 2019 188.28 188.34 187.93 188.17 2,935,273 +1.35(+0.72%)
Jun 26, 2019 187.64 187.88 186.82 186.82 2,746,608 -0.71(-0.38%)
Jun 25, 2019 188.00 188.22 187.53 187.53 2,065,309 +0.08(+0.04%)
Jun 24, 2019 187.80 187.93 186.80 187.45 2,927,855 -0.10(-0.05%)
Jun 21, 2019 188.25 188.33 187.53 187.55 3,760,700 -0.70(-0.37%)
Jun 20, 2019 188.20 188.73 188.05 188.25 2,988,719 +0.25(+0.13%)
Jun 19, 2019 186.45 189.14 186.40 188.00 4,591,542 +1.55(+0.83%)
Jun 18, 2019 186.35 186.98 186.31 186.45 1,465,915 +0.17(+0.09%)
Jun 17, 2019 186.00 186.99 185.82 186.28 2,274,310 +1.08(+0.58%)
Jun 14, 2019 185.54 185.80 185.20 185.20 1,066,800 -0.34(-0.18%)
Jun 13, 2019 185.15 186.06 185.15 185.54 1,690,105 +0.50(+0.27%)
Jun 12, 2019 185.25 185.40 184.96 185.04 1,412,502 -0.06(-0.03%)
Jun 11, 2019 185.21 185.51 185.00 185.10 1,188,020 -0.04(-0.02%)
Jun 10, 2019 185.50 185.62 185.10 185.14 1,298,858 -0.30(-0.16%)
Jun 07, 2019 186.00 186.09 185.27 185.44 1,193,500 -0.10(-0.05%)
Jun 06, 2019 185.28 185.89 185.26 185.54 886,539 +0.15(+0.08%)
Jun 05, 2019 184.76 185.40 184.73 185.39 1,176,142 +0.98(+0.53%)
Jun 04, 2019 184.43 184.51 184.02 184.41 1,432,535 +0.24(+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.