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 (%)
Jul 09, 2019 187.71 187.71 187.71 0 +0.00(+0.00%)
Jul 08, 2019 187.70 187.81 187.60 187.71 999,351 +0.00(+0.00%)
Jul 05, 2019 187.60 187.93 187.51 187.71 1,094,000 +0.01(+0.01%)
Jul 03, 2019 187.65 187.95 187.48 187.70 2,290,300 -0.48(-0.26%)
Jul 02, 2019 188.40 188.40 187.90 188.18 1,917,925 -0.26(-0.14%)
Jul 01, 2019 187.95 188.44 187.55 188.44 1,693,331 +0.68(+0.36%)
Jun 28, 2019 188.17 188.17 187.00 187.76 3,707,700 -0.41(-0.22%)
Jun 27, 2019 188.28 188.34 187.93 188.17 2,935,273 +1.35(+0.72%)
Jun 26, 2019 187.64 187.88 186.82 186.82 2,746,608 -0.71(-0.38%)
Jun 25, 2019 188.00 188.22 187.53 187.53 2,065,309 +0.08(+0.04%)
Jun 24, 2019 187.80 187.93 186.80 187.45 2,927,855 -0.10(-0.05%)
Jun 21, 2019 188.25 188.33 187.53 187.55 3,760,700 -0.70(-0.37%)
Jun 20, 2019 188.20 188.73 188.05 188.25 2,988,719 +0.25(+0.13%)
Jun 19, 2019 186.45 189.14 186.40 188.00 4,591,542 +1.55(+0.83%)
Jun 18, 2019 186.35 186.98 186.31 186.45 1,465,915 +0.17(+0.09%)
Jun 17, 2019 186.00 186.99 185.82 186.28 2,274,310 +1.08(+0.58%)
Jun 14, 2019 185.54 185.80 185.20 185.20 1,066,800 -0.34(-0.18%)
Jun 13, 2019 185.15 186.06 185.15 185.54 1,690,105 +0.50(+0.27%)
Jun 12, 2019 185.25 185.40 184.96 185.04 1,412,502 -0.06(-0.03%)
Jun 11, 2019 185.21 185.51 185.00 185.10 1,188,020 -0.04(-0.02%)
Jun 10, 2019 185.50 185.62 185.10 185.14 1,298,858 -0.30(-0.16%)
Jun 07, 2019 186.00 186.09 185.27 185.44 1,193,500 -0.10(-0.05%)
Jun 06, 2019 185.28 185.89 185.26 185.54 886,539 +0.15(+0.08%)
Jun 05, 2019 184.76 185.40 184.73 185.39 1,176,142 +0.98(+0.53%)
Jun 04, 2019 184.43 184.51 184.02 184.41 1,432,535 +0.24(+0.13%)
Jun 03, 2019 184.40 185.08 184.10 184.17 2,116,082 -0.13(-0.07%)
May 31, 2019 184.85 185.12 184.28 184.30 1,685,000 -0.78(-0.42%)
May 30, 2019 185.42 185.50 184.96 185.08 1,325,579 -0.02(-0.01%)
May 29, 2019 185.35 185.50 184.96 185.10 2,024,312 -0.35(-0.19%)
May 28, 2019 185.80 186.17 185.26 185.45 2,159,858 -0.24(-0.13%)
May 24, 2019 186.00 186.22 185.69 185.69 808,400 -0.32(-0.17%)
May 23, 2019 186.04 186.36 185.75 186.01 2,649,221 -0.19(-0.10%)
May 22, 2019 185.93 186.31 185.89 186.20 1,089,814 +0.07(+0.04%)
May 21, 2019 185.55 186.18 185.52 186.13 1,041,496 +0.47(+0.25%)
May 20, 2019 185.50 186.06 185.00 185.66 2,814,377 +0.15(+0.08%)
May 17, 2019 185.15 185.57 185.02 185.51 1,025,100 -0.04(-0.02%)
May 16, 2019 185.50 185.58 185.32 185.55 1,183,522 +0.27(+0.15%)
May 15, 2019 184.75 185.50 184.75 185.28 1,048,614 +0.33(+0.18%)
May 14, 2019 184.25 185.16 184.25 184.95 1,123,788 +0.73(+0.40%)
May 13, 2019 184.20 184.68 184.20 184.22 1,256,309 -0.56(-0.30%)
May 10, 2019 184.38 185.12 184.38 184.78 1,098,300 +0.13(+0.07%)
May 09, 2019 184.09 184.66 184.05 184.65 1,156,175 +0.34(+0.18%)
May 08, 2019 184.05 184.39 184.05 184.31 921,861 +0.24(+0.13%)
May 07, 2019 184.25 184.40 183.89 184.07 1,314,179 -0.23(-0.12%)
May 06, 2019 184.25 184.55 184.00 184.30 2,266,642 +1.71(+0.94%)
May 03, 2019 182.52 182.69 182.37 182.59 1,731,700 +0.18(+0.10%)
May 02, 2019 182.70 182.70 182.36 182.41 1,116,692 +0.00(+0.00%)
May 01, 2019 182.55 182.80 182.36 182.41 1,572,245 -0.12(-0.07%)
Apr 30, 2019 182.30 182.59 182.10 182.53 1,304,944 +0.23(+0.13%)
Apr 29, 2019 182.39 182.53 182.21 182.30 1,131,521 -0.09(-0.05%)
Apr 26, 2019 182.30 182.53 182.28 182.39 949,500 +0.09(+0.05%)
Apr 25, 2019 182.50 182.70 182.23 182.30 1,016,218 -0.21(-0.12%)
Apr 24, 2019 182.61 182.92 182.42 182.51 968,613 +0.03(+0.02%)
Apr 23, 2019 182.14 182.74 182.08 182.48 2,112,007 +0.47(+0.26%)
Apr 22, 2019 182.00 182.40 181.57 182.01 1,981,138 +0.07(+0.04%)
Apr 18, 2019 182.60 182.75 181.87 181.94 1,737,100 -0.62(-0.34%)
Apr 17, 2019 182.75 183.00 182.50 182.56 1,213,142 -0.08(-0.04%)
Apr 16, 2019 182.38 183.22 182.04 182.64 1,110,913 +0.33(+0.18%)
Apr 15, 2019 182.43 182.78 182.24 182.31 916,564 -0.06(-0.03%)
Apr 12, 2019 182.75 182.98 182.26 182.37 1,165,700 -0.13(-0.07%)
Apr 11, 2019 183.10 183.36 182.50 182.50 1,302,076 -0.50(-0.27%)
Apr 10, 2019 183.13 183.45 183.00 183.00 1,353,475 +0.07(+0.04%)
Apr 09, 2019 183.00 183.15 182.85 182.93 978,608 -0.12(-0.07%)
Apr 08, 2019 183.17 183.31 182.85 183.05 948,956 -0.20(-0.11%)
Apr 05, 2019 182.75 183.28 182.70 183.25 1,246,600 +0.61(+0.33%)
Apr 04, 2019 183.14 183.29 182.60 182.64 1,139,194 -0.36(-0.20%)
Apr 03, 2019 183.50 183.58 182.75 183.00 1,882,120 -0.10(-0.05%)
Apr 02, 2019 183.15 183.54 182.86 183.10 1,119,091 -0.19(-0.10%)
Apr 01, 2019 182.70 183.35 182.60 183.29 1,033,304 +0.59(+0.32%)
Mar 29, 2019 182.07 183.14 181.85 182.70 1,332,200 +0.77(+0.42%)
Mar 28, 2019 181.99 182.00 181.48 181.93 1,086,939 +0.21(+0.12%)
Mar 27, 2019 181.83 182.15 181.60 181.72 964,934 -0.27(-0.15%)
Mar 26, 2019 182.00 182.20 181.62 181.99 1,439,215 +0.53(+0.29%)
Mar 25, 2019 182.00 182.36 181.39 181.46 1,470,478 -0.24(-0.13%)
Mar 22, 2019 182.20 182.38 181.68 181.70 1,168,800 -0.83(-0.45%)
Mar 21, 2019 181.92 182.63 181.92 182.53 929,899 +0.48(+0.26%)
Mar 20, 2019 181.99 182.28 181.79 182.05 840,712 +0.21(+0.12%)
Mar 19, 2019 181.84 182.15 181.74 181.84 1,158,563 +0.00(+0.00%)
Mar 18, 2019 181.70 182.14 181.67 181.84 675,640 +0.06(+0.03%)
Mar 15, 2019 181.73 182.00 181.35 181.78 1,550,200 +0.11(+0.06%)
Mar 14, 2019 181.65 182.49 181.60 181.67 1,102,248 +0.09(+0.05%)
Mar 13, 2019 182.76 182.76 181.50 181.58 1,419,297 -0.95(-0.52%)
Mar 12, 2019 181.82 182.53 181.50 182.53 1,506,720 +0.74(+0.41%)
Mar 11, 2019 180.87 181.84 180.82 181.79 784,714 +1.08(+0.60%)
Mar 08, 2019 180.50 181.10 180.36 180.71 1,299,100 +0.39(+0.22%)
Mar 07, 2019 181.25 181.42 180.30 180.32 2,028,199 -0.93(-0.51%)
Mar 06, 2019 181.74 181.97 181.16 181.25 1,484,767 -0.49(-0.27%)
Mar 05, 2019 182.80 182.90 181.63 181.74 2,627,417 -1.13(-0.62%)
Mar 04, 2019 182.90 182.92 182.21 182.87 797,191 +0.28(+0.15%)
Mar 01, 2019 182.90 183.08 182.15 182.59 1,376,600 -0.01(-0.01%)
Feb 28, 2019 182.40 182.61 182.06 182.60 1,294,446 +0.14(+0.08%)
Feb 27, 2019 182.11 182.53 181.95 182.46 764,223 +0.21(+0.12%)
Feb 26, 2019 182.34 182.84 182.02 182.25 1,095,225 -0.15(-0.08%)
Feb 25, 2019 183.54 183.54 182.00 182.40 1,148,499 -0.43(-0.24%)
Feb 22, 2019 183.00 183.25 182.57 182.83 965,300 -0.07(-0.04%)
Feb 21, 2019 182.25 182.95 181.92 182.90 1,037,046 +0.59(+0.32%)
Feb 20, 2019 181.75 182.42 181.61 182.31 1,238,254 +0.50(+0.28%)
Feb 19, 2019 181.00 182.00 180.95 181.81 1,165,543 +0.83(+0.46%)
Feb 15, 2019 180.65 181.44 180.25 180.98 1,406,200 +0.96(+0.53%)
Feb 14, 2019 180.00 180.41 179.76 180.02 1,151,565 +0.04(+0.02%)
Feb 13, 2019 179.53 180.57 179.43 179.98 2,313,502 +0.64(+0.36%)
Feb 12, 2019 179.41 179.82 179.03 179.34 2,013,595 +0.16(+0.09%)
Feb 11, 2019 179.40 179.45 178.85 179.18 1,668,219 -0.19(-0.11%)
Feb 08, 2019 178.80 179.39 178.60 179.37 961,000 +0.25(+0.14%)
Feb 07, 2019 178.70 179.19 178.60 179.12 867,738 +0.31(+0.17%)
Feb 06, 2019 178.49 179.03 178.48 178.81 1,247,079 +0.12(+0.07%)
Feb 05, 2019 178.80 179.05 178.26 178.69 1,500,080 +0.11(+0.06%)
Feb 04, 2019 178.44 178.58 177.97 178.58 1,542,188 +0.20(+0.11%)
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.