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 (%)
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%)
Nov 02, 2015 79.12 80.46 78.70 80.14 850,167 +1.03(+1.30%)
Oct 30, 2015 78.86 79.79 78.52 79.11 1,511,340 +0.26(+0.33%)
Oct 29, 2015 78.84 79.45 78.36 78.85 1,224,268 -0.23(-0.29%)
Oct 28, 2015 77.88 79.20 77.34 79.08 883,429 +1.21(+1.55%)
Oct 27, 2015 77.72 78.20 77.30 77.87 885,458 +0.09(+0.12%)
Oct 26, 2015 77.39 78.38 76.99 77.78 1,341,163 +0.39(+0.50%)
Oct 23, 2015 77.57 77.57 75.72 77.39 1,683,769 +0.42(+0.55%)
Oct 22, 2015 76.53 78.12 75.85 76.97 2,273,464 +0.16(+0.21%)
Oct 21, 2015 78.10 78.37 76.75 76.81 1,729,084 -1.45(-1.85%)
Oct 20, 2015 78.70 78.80 77.58 78.26 1,111,942 -0.64(-0.81%)
Oct 19, 2015 77.25 78.96 77.09 78.90 1,873,082 +1.28(+1.65%)
Oct 16, 2015 78.24 78.28 76.81 77.62 1,220,085 -0.08(-0.10%)
Oct 15, 2015 75.52 77.81 75.08 77.70 1,548,773 +2.58(+3.43%)
Oct 14, 2015 74.64 75.51 74.58 75.12 1,815,252 +0.40(+0.54%)
Oct 13, 2015 75.59 76.14 74.51 74.72 915,613 -1.26(-1.66%)
Oct 12, 2015 76.33 76.63 75.60 75.98 860,201 -0.50(-0.65%)
Oct 09, 2015 75.27 76.60 74.58 76.48 1,292,846 +1.34(+1.78%)
Oct 08, 2015 73.73 75.16 72.85 75.14 1,240,436 +0.97(+1.31%)
Oct 07, 2015 73.10 74.28 72.79 74.17 1,231,205 +1.38(+1.90%)
Oct 06, 2015 74.01 74.06 72.66 72.79 1,001,916 -1.33(-1.79%)
Oct 05, 2015 74.00 74.45 73.38 74.12 1,172,003 +0.50(+0.68%)
Oct 02, 2015 72.26 73.67 71.43 73.62 1,524,954 +0.43(+0.59%)
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.