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 (%)
Jan 31, 2019 176.22 178.12 176.22 177.84 2,156,109 +1.39(+0.79%)
Jan 30, 2019 176.20 176.48 176.05 176.45 1,317,235 +0.25(+0.14%)
Jan 29, 2019 176.00 176.44 176.00 176.20 1,148,685 +0.10(+0.06%)
Jan 28, 2019 176.30 176.50 175.90 176.10 1,660,787 -0.40(-0.23%)
Jan 25, 2019 176.50 176.75 176.26 176.50 1,077,200 +0.15(+0.09%)
Jan 24, 2019 176.35 176.48 175.90 176.35 1,854,306 +0.11(+0.06%)
Jan 23, 2019 175.90 176.50 175.64 176.24 1,445,260 +0.77(+0.44%)
Jan 22, 2019 175.32 175.97 175.07 175.47 3,747,054 -0.04(-0.02%)
Jan 18, 2019 175.90 176.00 175.25 175.51 1,455,600 -0.23(-0.13%)
Jan 17, 2019 175.33 175.97 175.33 175.74 903,333 +0.41(+0.23%)
Jan 16, 2019 175.26 175.98 175.24 175.33 1,710,898 -0.28(-0.16%)
Jan 15, 2019 175.00 175.79 174.85 175.61 1,585,767 +0.76(+0.43%)
Jan 14, 2019 175.60 176.07 174.75 174.85 3,594,166 -1.21(-0.69%)
Jan 11, 2019 174.50 176.08 174.50 176.06 1,644,000 +1.56(+0.89%)
Jan 10, 2019 174.10 174.76 174.02 174.50 2,629,411 +0.40(+0.23%)
Jan 09, 2019 174.70 175.15 174.03 174.10 2,746,970 -0.68(-0.39%)
Jan 08, 2019 174.75 175.36 174.30 174.78 2,706,759 +0.28(+0.16%)
Jan 07, 2019 174.19 175.04 174.00 174.50 1,663,664 +0.51(+0.29%)
Jan 04, 2019 174.53 175.16 173.99 173.99 2,225,000 +0.03(+0.02%)
Jan 03, 2019 174.00 175.18 173.73 173.96 2,597,350 -0.22(-0.13%)
Jan 02, 2019 174.91 175.59 173.52 174.18 3,504,105 -1.46(-0.83%)
Dec 31, 2018 174.98 175.64 174.66 175.64 1,109,600 +1.05(+0.60%)
Dec 28, 2018 175.75 175.78 174.50 174.59 1,439,700 -0.80(-0.46%)
Dec 27, 2018 173.50 175.50 173.00 175.39 2,393,774 +1.69(+0.97%)
Dec 26, 2018 173.54 174.01 172.74 173.70 4,322,372 +0.75(+0.43%)
Dec 24, 2018 173.60 174.00 172.80 172.95 1,531,100 -0.52(-0.30%)
Dec 21, 2018 175.50 175.80 173.11 173.47 4,503,200 -1.39(-0.79%)
Dec 20, 2018 175.34 175.70 174.78 174.86 2,721,407 -0.57(-0.32%)
Dec 19, 2018 176.60 176.91 175.08 175.43 4,080,630 -0.57(-0.32%)
Dec 18, 2018 176.16 177.13 175.77 176.00 2,247,140 +0.00(+0.00%)
Dec 17, 2018 176.21 176.39 175.50 176.00 2,547,942 -0.50(-0.28%)
Dec 14, 2018 176.80 177.26 176.25 176.50 2,122,500 -0.32(-0.18%)
Dec 13, 2018 177.07 177.79 176.77 176.82 2,148,302 +0.08(+0.05%)
Dec 12, 2018 177.32 177.37 176.70 176.74 2,076,041 +0.21(+0.12%)
Dec 11, 2018 177.65 177.65 176.00 176.53 2,132,771 -0.47(-0.27%)
Dec 10, 2018 177.20 177.52 176.50 177.00 2,665,198 -0.10(-0.06%)
Dec 07, 2018 178.15 178.27 177.00 177.10 1,638,000 -1.15(-0.65%)
Dec 06, 2018 177.20 178.36 177.00 178.25 2,063,209 +0.40(+0.22%)
Dec 04, 2018 178.29 178.35 177.22 177.85 1,587,900 -0.51(-0.29%)
Dec 03, 2018 179.01 179.04 176.92 178.36 2,572,818 -0.20(-0.11%)
Nov 30, 2018 177.85 179.49 177.52 178.56 2,460,000 +0.67(+0.38%)
Nov 29, 2018 177.52 178.26 177.30 177.89 1,726,631 -0.16(-0.09%)
Nov 28, 2018 177.27 178.17 176.93 178.05 1,910,352 +1.32(+0.75%)
Nov 27, 2018 176.93 177.71 176.73 176.73 2,742,830 -0.24(-0.14%)
Nov 26, 2018 175.60 177.55 175.51 176.97 3,471,504 +1.82(+1.04%)
Nov 23, 2018 173.42 175.25 173.35 175.15 1,142,900 +2.05(+1.18%)
Nov 21, 2018 173.10 173.10 173.10 0 -0.36(-0.21%)
Nov 20, 2018 172.66 173.77 172.61 173.46 2,282,387 +0.10(+0.06%)
Nov 19, 2018 173.50 173.70 173.23 173.36 2,567,591 -0.14(-0.08%)
Nov 16, 2018 173.54 173.99 173.35 173.50 2,959,800 -0.32(-0.18%)
Nov 15, 2018 173.20 174.30 173.09 173.82 2,230,229 +0.51(+0.29%)
Nov 14, 2018 173.43 174.17 173.20 173.31 2,300,879 +0.36(+0.21%)
Nov 13, 2018 173.47 173.50 172.91 172.95 3,674,221 +0.07(+0.04%)
Nov 12, 2018 173.42 173.90 172.75 172.88 3,323,734 -0.87(-0.50%)
Nov 09, 2018 173.30 174.29 173.30 173.75 1,973,800 +0.11(+0.06%)
Nov 08, 2018 173.24 174.03 172.95 173.64 2,788,813 +0.01(+0.01%)
Nov 07, 2018 173.79 174.43 173.11 173.63 2,190,093 +0.13(+0.07%)
Nov 06, 2018 173.25 174.75 173.25 173.50 3,515,732 +0.19(+0.11%)
Nov 05, 2018 172.00 174.00 171.30 173.31 3,557,382 +1.07(+0.62%)
Nov 02, 2018 172.19 172.93 171.92 172.24 4,802,300 -0.16(-0.09%)
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.