Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	75.42	76.09	74.86	75.88	1,269,123	+0.37(+0.49%)
Jan 30, 2017	75.20	75.68	73.76	75.51	1,813,527	-0.19(-0.25%)
Jan 27, 2017	75.66	75.85	75.12	75.70	1,409,654	+0.45(+0.60%)
Jan 26, 2017	77.10	77.18	74.89	75.25	1,859,677	-1.18(-1.54%)
Jan 25, 2017	76.00	77.10	75.90	76.43	2,016,650	+1.00(+1.33%)
Jan 24, 2017	73.85	75.79	73.82	75.43	1,437,663	+1.37(+1.85%)
Jan 23, 2017	74.20	74.34	73.75	74.06	1,096,867	-0.14(-0.19%)
Jan 20, 2017	74.15	74.60	73.45	74.20	1,839,525	+0.28(+0.38%)
Jan 19, 2017	73.64	74.49	73.64	73.92	2,027,924	+0.32(+0.43%)
Jan 18, 2017	72.83	73.62	72.78	73.60	1,212,451	+0.83(+1.14%)
Jan 17, 2017	73.30	73.39	72.60	72.77	1,337,478	-0.59(-0.80%)
Jan 13, 2017		73.36	73.36	73.36	0	+0.33(+0.45%)
Jan 12, 2017	72.76	73.14	71.50	73.03	1,779,314	+0.70(+0.97%)
Jan 11, 2017	72.24	72.97	71.99	72.33	1,710,433	+0.67(+0.93%)
Jan 10, 2017	72.26	72.37	71.20	71.66	2,439,894	-0.48(-0.67%)
Jan 09, 2017	73.52	73.76	71.96	72.14	3,246,562	-1.66(-2.25%)
Jan 06, 2017	73.31	73.89	72.92	73.80	1,687,316	+0.70(+0.96%)
Jan 05, 2017	72.74	73.37	72.35	73.10	2,259,270	+0.00(+0.00%)
Jan 04, 2017	71.52	73.77	71.11	73.10	5,528,376	+2.98(+4.25%)
Jan 03, 2017	70.12	71.06	69.39	70.12	2,187,547	+0.42(+0.60%)
Dec 30, 2016		69.70	69.70	69.70	0	+0.05(+0.07%)
Dec 29, 2016	69.77	70.48	69.60	69.65	1,781,674	-0.37(-0.53%)
Dec 28, 2016	70.27	70.56	69.63	70.02	2,289,914	-0.17(-0.24%)
Dec 27, 2016	71.06	71.45	69.95	70.19	2,707,903	-0.82(-1.15%)
Dec 23, 2016		71.01	71.01	71.01	0	+2.30(+3.35%)
Dec 22, 2016	70.30	70.95	68.55	68.71	14,643,438	-11.08(-13.89%)
Dec 21, 2016	79.44	79.99	78.39	79.79	2,968,443	+0.40(+0.50%)
Dec 20, 2016	80.53	81.08	79.21	79.39	1,530,431	-1.08(-1.34%)
Dec 19, 2016	79.92	80.62	79.30	80.47	1,295,642	+0.52(+0.65%)
Dec 16, 2016	80.65	80.70	79.52	79.95	1,868,279	-0.46(-0.57%)
Dec 15, 2016	78.96	81.14	78.72	80.41	1,080,175	+1.33(+1.68%)
Dec 14, 2016	80.58	80.79	78.85	79.08	1,923,115	-1.47(-1.82%)
Dec 13, 2016	78.95	81.13	78.50	80.55	1,666,066	+2.14(+2.73%)
Dec 12, 2016	78.20	78.80	77.76	78.41	1,658,589	-0.24(-0.31%)
Dec 09, 2016	79.03	79.74	78.16	78.65	838,342	-0.23(-0.29%)
Dec 08, 2016	78.75	79.14	78.10	78.88	992,227	-0.04(-0.05%)
Dec 07, 2016	77.88	79.14	77.10	78.92	1,059,177	+0.99(+1.27%)
Dec 06, 2016	77.72	78.01	76.66	77.93	766,290	+0.21(+0.27%)
Dec 05, 2016	76.69	78.30	76.67	77.72	1,257,188	+1.64(+2.16%)
Dec 02, 2016	74.00	76.29	73.35	76.08	2,033,210	+0.89(+1.18%)
Dec 01, 2016	79.17	79.49	75.01	75.19	1,551,815	-3.92(-4.96%)
Nov 30, 2016	80.14	80.14	78.78	79.11	2,002,338	-0.89(-1.11%)
Nov 29, 2016	78.25	80.49	78.25	80.00	1,647,282	+1.62(+2.07%)
Nov 28, 2016	78.80	78.93	78.14	78.38	1,469,015	-0.43(-0.55%)
Nov 25, 2016	79.01	79.01	78.40	78.81	256,446	+0.06(+0.08%)
Nov 23, 2016		78.75	78.75	78.75	0	-0.38(-0.48%)
Nov 22, 2016	79.64	79.65	78.19	79.13	1,079,653	-0.52(-0.65%)
Nov 21, 2016	79.52	80.00	79.16	79.65	774,586	+0.62(+0.78%)
Nov 18, 2016	79.96	79.96	78.77	79.03	956,968	-0.79(-0.99%)
Nov 17, 2016	78.54	79.96	77.84	79.82	1,269,545	+1.18(+1.50%)
Nov 16, 2016	76.70	78.88	76.41	78.64	1,360,070	+1.83(+2.38%)
Nov 15, 2016	75.81	77.44	75.81	76.81	1,168,734	+1.31(+1.74%)
Nov 14, 2016	77.38	77.50	75.25	75.50	1,234,363	-1.55(-2.01%)
Nov 11, 2016	76.79	77.18	76.17	77.05	679,370	+0.12(+0.16%)
Nov 10, 2016	77.04	78.20	75.83	76.93	1,146,896	+0.14(+0.18%)
Nov 09, 2016	75.20	76.97	74.90	76.79	865,950	+0.12(+0.16%)
Nov 08, 2016	76.57	77.41	76.08	76.67	704,381	+0.00(+0.00%)
Nov 07, 2016	75.60	76.73	75.56	76.67	1,171,206	+2.22(+2.98%)
Nov 04, 2016	74.89	75.29	74.44	74.45	978,710	-0.29(-0.39%)
Nov 03, 2016	75.00	75.49	74.44	74.74	1,520,194	-0.03(-0.04%)
Nov 02, 2016	76.53	76.68	74.73	74.77	1,629,196	-1.89(-2.47%)

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