Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	95.99	96.71	95.63	95.75	2,202,737	+0.24(+0.25%)
Jun 29, 2017	96.87	96.87	95.05	95.51	1,624,550	-1.30(-1.34%)
Jun 28, 2017	96.76	97.10	95.82	96.81	1,877,625	+0.81(+0.84%)
Jun 27, 2017	98.00	98.14	95.96	96.00	2,363,055	-2.19(-2.23%)
Jun 26, 2017	99.44	100.50	98.01	98.19	2,221,163	-1.23(-1.24%)
Jun 23, 2017	98.86	100.14	98.06	99.42	3,355,677	+0.54(+0.55%)
Jun 22, 2017	99.16	100.80	98.53	98.88	3,756,991	+0.30(+0.30%)
Jun 21, 2017	99.23	99.75	97.02	98.58	8,692,541	+8.62(+9.58%)
Jun 20, 2017	90.10	91.19	89.64	89.96	3,440,619	-0.39(-0.43%)
Jun 19, 2017	88.75	90.43	88.75	90.35	2,774,850	+2.50(+2.85%)
Jun 16, 2017	87.94	87.99	86.73	87.85	1,793,162	-0.07(-0.08%)
Jun 15, 2017	87.93	88.07	86.56	87.92	1,631,540	-1.00(-1.12%)
Jun 14, 2017	89.72	90.00	87.77	88.92	1,372,683	-0.36(-0.40%)
Jun 13, 2017	89.45	89.99	88.59	89.28	1,312,472	+0.56(+0.63%)
Jun 12, 2017	87.82	88.80	86.26	88.72	1,811,981	-0.13(-0.15%)
Jun 09, 2017	92.01	92.04	87.11	88.85	1,970,974	-3.10(-3.37%)
Jun 08, 2017		92.25	90.99	91.95	1,050,210	+0.02(+0.02%)
Jun 07, 2017	91.52	92.28	91.46	91.93	1,202,208	+0.27(+0.29%)
Jun 06, 2017	91.28	92.21	90.89	91.66	1,359,796	-0.09(-0.10%)
Jun 05, 2017	91.26	92.48	91.17	91.75	1,340,234	+0.21(+0.23%)
Jun 02, 2017	90.70	91.79	90.33	91.54	1,355,136	+0.82(+0.90%)

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