Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	66.25	68.40	65.43	68.39	1,829,320	+3.04(+4.65%)
Feb 29, 2016	67.64	67.75	65.35	65.35	1,973,858	-2.63(-3.87%)
Feb 26, 2016	68.18	68.86	67.57	67.98	2,215,781	+0.30(+0.44%)
Feb 25, 2016	66.08	67.72	65.83	67.68	1,975,867	+2.32(+3.55%)
Feb 24, 2016	64.78	65.53	63.66	65.36	1,501,936	+0.06(+0.09%)
Feb 23, 2016	66.03	66.14	64.38	65.30	1,290,676	-0.81(-1.23%)
Feb 22, 2016	66.53	67.00	65.45	66.11	1,366,678	+0.21(+0.32%)
Feb 19, 2016	65.08	66.15	64.32	65.90	1,764,763	+0.55(+0.84%)
Feb 18, 2016	67.30	67.71	65.27	65.35	1,862,291	-0.99(-1.49%)
Feb 17, 2016	64.59	67.32	64.59	66.34	2,161,931	+2.50(+3.92%)
Feb 16, 2016	65.21	65.21	63.01	63.84	1,505,168	-0.27(-0.42%)
Feb 12, 2016	62.85	64.11	64.11	64.11	1,795,100	+2.14(+3.45%)
Feb 11, 2016	62.40	63.24	60.98	61.97	2,572,236	-1.57(-2.47%)
Feb 10, 2016	62.36	65.60	62.32	63.54	2,473,012	+1.94(+3.15%)
Feb 09, 2016	60.42	62.87	60.03	61.60	2,104,108	+0.67(+1.10%)
Feb 08, 2016	61.97	62.50	59.59	60.93	3,330,984	-2.21(-3.50%)
Feb 05, 2016	67.55	67.58	62.91	63.14	3,254,227	-5.48(-7.99%)
Feb 04, 2016	68.06	69.80	67.99	68.62	1,579,263	+0.92(+1.36%)
Feb 03, 2016	68.45	68.87	66.23	67.70	1,792,262	-0.13(-0.19%)
Feb 02, 2016	69.86	69.86	67.58	67.83	1,713,869	-2.61(-3.71%)
Feb 01, 2016	69.38	70.89	68.56	70.44	1,305,560	+0.39(+0.56%)
Jan 29, 2016	68.42	70.08	68.19	70.05	2,155,645	+2.66(+3.95%)
Jan 28, 2016	68.34	69.04	66.45	67.39	2,283,938	-0.60(-0.88%)
Jan 27, 2016	70.39	71.02	67.53	67.99	2,816,108	-2.97(-4.19%)
Jan 26, 2016	70.75	71.63	69.94	70.96	2,359,053	-0.78(-1.09%)
Jan 25, 2016	72.27	72.76	71.53	71.74	1,759,721	-0.72(-0.99%)
Jan 22, 2016	71.33	72.82	71.29	72.46	1,539,150	+2.15(+3.06%)
Jan 21, 2016	70.39	71.14	69.78	70.31	1,367,493	-0.18(-0.26%)
Jan 20, 2016	70.51	71.28	68.22	70.49	2,781,281	-1.11(-1.55%)
Jan 19, 2016	73.93	74.50	70.89	71.60	2,646,529	-1.97(-2.68%)
Jan 15, 2016	74.36	73.57	73.57	73.57	2,291,100	-2.96(-3.87%)
Jan 14, 2016	76.71	76.96	74.48	76.53	2,728,829	-0.07(-0.09%)
Jan 13, 2016	79.20	79.55	76.05	76.60	1,967,702	-2.08(-2.64%)
Jan 12, 2016	78.91	79.20	77.60	78.68	1,423,023	+0.40(+0.51%)
Jan 11, 2016	79.80	80.00	77.49	78.28	1,604,763	-0.87(-1.10%)
Jan 08, 2016	80.05	80.89	78.97	79.15	1,856,278	-0.34(-0.43%)
Jan 07, 2016	79.37	81.31	79.01	79.49	2,272,340	-1.10(-1.36%)
Jan 06, 2016	80.95	81.74	79.91	80.59	1,455,136	-1.32(-1.61%)
Jan 05, 2016	81.62	82.53	81.43	81.91	1,401,837	+0.20(+0.24%)

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.

Red Hat (NY: RHT )

Historical Prices

Sections

Services

Contact Information

Follow Us