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 (%)
Sep 29, 2017 109.80 110.93 109.57 110.86 1,587,701 +1.27(+1.16%)
Sep 28, 2017 109.48 110.37 109.33 109.59 1,313,096 -0.33(-0.30%)
Sep 27, 2017 110.65 111.23 109.80 109.92 2,220,292 -0.15(-0.14%)
Sep 26, 2017 111.28 113.73 107.25 110.07 6,246,540 +4.31(+4.08%)
Sep 25, 2017 106.73 107.13 104.51 105.76 4,814,572 -0.54(-0.51%)
Sep 22, 2017 106.86 107.42 105.79 106.30 1,899,551 -0.54(-0.51%)
Sep 21, 2017 107.35 107.35 106.07 106.84 1,472,828 -0.15(-0.14%)
Sep 20, 2017 107.24 107.45 106.24 106.99 1,809,846 -0.15(-0.14%)
Sep 19, 2017 107.82 107.84 106.53 107.14 1,981,915 -0.30(-0.28%)
Sep 18, 2017 107.83 108.39 107.29 107.44 1,173,035 +0.14(+0.13%)
Sep 15, 2017 107.77 107.77 106.66 107.30 1,208,885 -0.44(-0.41%)
Sep 14, 2017 107.42 107.86 106.88 107.74 929,077 -0.09(-0.08%)
Sep 13, 2017 107.60 108.05 106.99 107.83 863,077 +0.17(+0.16%)
Sep 12, 2017 107.71 107.99 106.39 107.66 1,093,053 +0.04(+0.04%)
Sep 11, 2017 108.13 107.36 107.62 1,412,585 +0.50(+0.47%)
Sep 08, 2017 107.21 107.98 106.94 107.12 1,111,518 +0.08(+0.07%)
Sep 07, 2017 106.71 107.39 106.14 107.04 1,881,187 +0.70(+0.66%)
Sep 06, 2017 107.47 107.69 106.32 106.34 1,246,786 -0.47(-0.44%)
Sep 05, 2017 106.82 107.28 105.84 106.81 1,121,979 -0.65(-0.60%)
Sep 01, 2017 107.82 108.09 107.18 107.46 945,671 -0.04(-0.04%)
Aug 31, 2017 106.50 107.77 106.16 107.50 1,912,012 +1.34(+1.26%)
Aug 30, 2017 105.50 106.45 104.94 106.16 2,916,623 +0.64(+0.61%)
Aug 29, 2017 104.59 105.90 104.55 105.52 1,476,983 -0.07(-0.07%)
Aug 28, 2017 105.40 105.92 105.20 105.59 1,425,968 +0.26(+0.25%)
Aug 25, 2017 105.38 105.64 104.61 105.33 1,071,031 +0.68(+0.65%)
Aug 24, 2017 104.54 104.69 103.10 104.65 940,123 +0.65(+0.63%)
Aug 23, 2017 104.13 104.83 103.64 104.00 1,202,795 -0.89(-0.85%)
Aug 22, 2017 103.22 105.21 102.10 104.89 2,039,607 +2.24(+2.18%)
Aug 21, 2017 100.84 103.49 100.44 102.65 2,513,520 +2.22(+2.21%)
Aug 18, 2017 100.54 101.18 100.15 100.43 1,708,865 -0.23(-0.23%)
Aug 17, 2017 101.44 101.75 100.52 100.66 1,987,070 -1.09(-1.07%)
Aug 16, 2017 100.19 101.82 99.75 101.75 1,421,174 +1.76(+1.76%)
Aug 15, 2017 99.74 100.33 99.08 99.99 960,747 +0.25(+0.25%)
Aug 14, 2017 99.39 100.57 99.06 99.74 984,399 +1.40(+1.42%)
Aug 11, 2017 96.10 98.88 96.10 98.34 1,723,693 +2.39(+2.49%)
Aug 10, 2017 97.00 97.44 95.88 95.95 1,984,203 -1.75(-1.79%)
Aug 09, 2017 97.34 97.71 96.22 97.70 3,383,319 -0.37(-0.38%)
Aug 08, 2017 98.47 99.01 97.48 98.07 851,519 -0.81(-0.82%)
Aug 07, 2017 98.27 99.17 98.27 98.88 565,779 +0.52(+0.53%)
Aug 04, 2017 99.23 98.21 98.36 799,146 +0.17(+0.17%)
Aug 03, 2017 98.42 98.90 97.80 98.19 1,305,869 -0.16(-0.16%)
Aug 02, 2017 100.15 100.17 97.18 98.35 1,304,113 -1.67(-1.67%)
Aug 01, 2017 99.03 100.63 98.72 100.02 1,173,185 +1.15(+1.16%)
Jul 31, 2017 98.86 99.05 97.56 98.87 1,237,441 +0.36(+0.37%)
Jul 28, 2017 98.42 99.39 97.99 98.51 919,259 -0.41(-0.41%)
Jul 27, 2017 101.00 101.72 97.62 98.92 1,562,571 -1.75(-1.74%)
Jul 26, 2017 100.07 100.77 99.47 100.67 1,072,323 +0.75(+0.75%)
Jul 25, 2017 99.52 100.58 99.31 99.92 814,849 +0.47(+0.47%)
Jul 24, 2017 98.94 99.51 98.44 99.45 870,417 +0.51(+0.52%)
Jul 21, 2017 98.73 99.38 98.06 98.94 861,926 +0.02(+0.02%)
Jul 20, 2017 99.41 99.41 98.04 98.92 989,467 -0.33(-0.33%)
Jul 19, 2017 98.99 99.41 98.63 99.25 977,444 +0.64(+0.65%)
Jul 18, 2017 98.25 98.70 97.75 98.61 965,526 +0.08(+0.08%)
Jul 17, 2017 98.48 98.63 97.91 98.53 693,633 +0.11(+0.11%)
Jul 14, 2017 98.05 98.54 97.68 98.42 829,608 +0.65(+0.66%)
Jul 13, 2017 99.00 99.24 97.44 97.77 1,588,509 -1.07(-1.08%)
Jul 12, 2017 98.09 99.00 97.90 98.84 1,373,989 +1.43(+1.47%)
Jul 11, 2017 97.16 97.64 96.30 97.41 872,917 +0.16(+0.16%)
Jul 10, 2017 96.59 97.53 96.30 97.25 1,082,381 +0.70(+0.73%)
Jul 07, 2017 95.39 96.98 95.36 96.55 1,232,128 +1.64(+1.73%)
Jul 06, 2017 94.75 95.66 94.50 94.91 1,090,040 -0.63(-0.66%)
Jul 05, 2017 95.11 95.85 94.54 95.54 1,511,831 +0.75(+0.79%)
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.