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 (%)
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%)
Jun 01, 2017 89.77 90.73 89.62 90.72 1,519,573 +1.15(+1.28%)
May 31, 2017 89.66 89.89 88.98 89.57 1,480,872 +0.15(+0.17%)
May 30, 2017 88.29 89.77 88.17 89.42 1,369,107 +0.84(+0.95%)
May 26, 2017 88.47 88.99 87.71 88.58 1,442,004 -0.19(-0.21%)
May 25, 2017 88.57 89.11 88.18 88.77 1,438,413 +0.78(+0.89%)
May 24, 2017 87.61 88.28 87.30 87.99 784,614 +0.36(+0.41%)
May 23, 2017 88.03 88.14 87.26 87.63 611,615 -0.27(-0.31%)
May 22, 2017 86.31 88.11 86.31 87.90 1,019,622 +1.72(+2.00%)
May 19, 2017 86.15 86.80 85.96 86.18 1,220,724 +0.66(+0.77%)
May 18, 2017 85.03 85.87 84.16 85.52 1,778,446 -0.08(-0.09%)
May 17, 2017 89.64 88.59 85.56 85.60 2,237,549 -4.04(-4.51%)
May 16, 2017 89.90 90.01 89.14 89.64 992,871 -0.02(-0.02%)
May 15, 2017 88.57 89.73 88.49 89.66 1,649,432 +1.41(+1.60%)
May 12, 2017 88.55 88.98 88.11 88.25 783,658 -0.30(-0.34%)
May 11, 2017 88.46 88.64 87.86 88.55 1,048,878 -0.59(-0.66%)
May 10, 2017 88.53 89.21 88.10 89.14 1,341,837 +0.56(+0.63%)
May 09, 2017 88.23 88.79 87.93 88.58 970,269 +0.38(+0.43%)
May 08, 2017 88.46 88.82 87.98 88.20 1,163,764 -0.41(-0.46%)
May 05, 2017 88.12 88.67 87.83 88.61 709,412 +0.72(+0.82%)
May 04, 2017 87.42 88.04 87.12 87.89 1,261,437 +0.66(+0.76%)
May 03, 2017 87.98 87.98 86.52 87.23 1,496,477 -0.95(-1.08%)
May 02, 2017 88.62 89.22 88.10 88.18 1,488,996 -0.11(-0.12%)
May 01, 2017 88.28 88.42 87.68 88.29 1,155,183 +0.21(+0.24%)
Apr 28, 2017 88.02 88.21 87.23 88.08 1,163,365 -0.07(-0.08%)
Apr 27, 2017 87.75 88.53 87.05 88.15 899,871 +0.44(+0.50%)
Apr 26, 2017 87.63 87.98 87.34 87.71 1,050,504 +0.12(+0.14%)
Apr 25, 2017 87.80 88.00 87.54 87.59 899,860 +0.15(+0.17%)
Apr 24, 2017 87.96 88.05 87.06 87.44 1,626,074 +0.42(+0.48%)
Apr 21, 2017 87.37 87.68 86.94 87.02 941,721 -0.40(-0.46%)
Apr 20, 2017 87.33 87.83 86.38 87.42 1,431,255 +0.15(+0.17%)
Apr 19, 2017 86.75 87.46 86.62 87.27 1,185,549 +0.53(+0.61%)
Apr 18, 2017 85.75 87.05 85.75 86.74 1,401,931 +0.57(+0.66%)
Apr 17, 2017 86.19 86.49 85.97 86.17 2,199,307 +0.24(+0.28%)
Apr 13, 2017 85.30 86.41 85.17 85.93 1,521,490 +0.50(+0.59%)
Apr 12, 2017 85.00 85.77 84.94 85.43 1,959,136 +0.27(+0.32%)
Apr 11, 2017 84.85 85.62 84.36 85.16 957,746 +0.12(+0.14%)
Apr 10, 2017 84.86 85.41 84.76 85.04 1,126,835 +0.13(+0.15%)
Apr 07, 2017 84.96 85.37 84.59 84.91 1,341,378 -0.09(-0.11%)
Apr 06, 2017 84.72 85.33 84.21 85.00 1,824,180 +0.32(+0.38%)
Apr 05, 2017 85.75 85.95 84.48 84.68 2,630,463 -0.93(-1.09%)
Apr 04, 2017 86.18 86.60 85.44 85.61 1,519,006 -0.87(-1.01%)
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.