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 (%)
Aug 29, 2014 60.93 60.92 60.92 60.92 1,199,000 +0.27(+0.45%)
Aug 28, 2014 60.79 60.88 59.81 60.65 1,372,386 -0.42(-0.69%)
Aug 27, 2014 62.04 62.10 60.93 61.07 1,033,092 -0.96(-1.55%)
Aug 26, 2014 61.49 62.19 61.40 62.03 768,452 +0.68(+1.11%)
Aug 25, 2014 62.38 62.40 61.22 61.35 992,909 -0.76(-1.22%)
Aug 22, 2014 61.64 62.58 61.30 62.11 1,509,687 +0.54(+0.88%)
Aug 21, 2014 61.77 62.12 61.47 61.57 931,462 -0.11(-0.18%)
Aug 20, 2014 62.29 62.33 61.53 61.68 1,280,285 -0.86(-1.38%)
Aug 19, 2014 60.96 62.69 60.96 62.54 1,997,641 +1.57(+2.58%)
Aug 18, 2014 60.25 60.99 60.12 60.97 981,408 +1.12(+1.87%)
Aug 15, 2014 60.00 60.37 59.27 59.85 1,041,419 +0.02(+0.03%)
Aug 14, 2014 59.89 59.94 59.51 59.83 683,589 +0.05(+0.08%)
Aug 13, 2014 59.43 59.82 59.31 59.78 391,690 +0.52(+0.88%)
Aug 12, 2014 59.21 59.36 58.89 59.26 840,128 +0.09(+0.15%)
Aug 11, 2014 59.20 59.40 58.85 59.17 591,872 +0.36(+0.61%)
Aug 08, 2014 58.43 59.02 58.23 58.81 891,708 +0.43(+0.74%)
Aug 07, 2014 58.68 58.70 58.12 58.38 765,855 +0.10(+0.17%)
Aug 06, 2014 58.00 58.73 57.82 58.28 799,356 -0.16(-0.27%)
Aug 05, 2014 58.20 58.84 58.03 58.44 977,027 -0.17(-0.29%)
Aug 04, 2014 58.36 58.73 58.02 58.61 801,449 +0.22(+0.38%)
Aug 01, 2014 58.43 59.13 57.84 58.39 2,157,944 +0.27(+0.46%)
Jul 31, 2014 57.78 58.31 57.63 58.12 2,508,091 -0.17(-0.29%)
Jul 30, 2014 56.75 58.34 56.68 58.29 1,659,430 +2.14(+3.81%)
Jul 29, 2014 56.75 56.98 56.12 56.15 922,722 -0.55(-0.97%)
Jul 28, 2014 56.40 56.91 56.00 56.70 1,178,350 +0.02(+0.04%)
Jul 25, 2014 55.99 56.70 55.96 56.68 1,081,200 +0.30(+0.53%)
Jul 24, 2014 56.00 56.45 55.72 56.38 1,409,585 +0.50(+0.89%)
Jul 23, 2014 55.70 56.00 55.21 55.88 1,434,236 +0.20(+0.36%)
Jul 22, 2014 54.72 55.71 54.72 55.68 1,174,673 +1.42(+2.62%)
Jul 21, 2014 54.46 54.84 54.07 54.26 714,030 -0.60(-1.09%)
Jul 18, 2014 54.18 54.90 53.94 54.86 821,309 +0.93(+1.72%)
Jul 17, 2014 54.48 55.07 53.85 53.93 997,116 -0.91(-1.66%)
Jul 16, 2014 54.84 55.30 54.62 54.84 986,033 +0.45(+0.83%)
Jul 15, 2014 55.06 55.41 54.23 54.39 1,183,696 -0.83(-1.50%)
Jul 14, 2014 55.03 55.40 54.96 55.22 845,917 +0.49(+0.90%)
Jul 11, 2014 54.71 54.88 54.11 54.73 813,732 -0.05(-0.09%)
Jul 10, 2014 54.09 55.24 53.76 54.78 1,090,730 -0.15(-0.27%)
Jul 09, 2014 54.54 55.06 54.44 54.93 929,345 +0.45(+0.83%)
Jul 08, 2014 55.55 55.60 54.22 54.48 1,760,767 -1.25(-2.24%)
Jul 07, 2014 55.95 56.07 55.57 55.73 1,541,530 -0.37(-0.66%)
Jul 03, 2014 56.15 56.10 56.10 56.10 827,900 -0.03(-0.05%)
Jul 02, 2014 56.13 56.66 55.94 56.13 1,186,793 -0.04(-0.07%)
Jul 01, 2014 55.44 56.26 55.27 56.17 2,064,118 +0.90(+1.63%)
Jun 30, 2014 55.35 55.50 54.93 55.27 1,360,800 +0.11(+0.20%)
Jun 27, 2014 55.17 55.33 54.89 55.16 1,223,277 -0.17(-0.31%)
Jun 26, 2014 55.37 55.75 55.03 55.33 1,154,673 -0.08(-0.14%)
Jun 25, 2014 54.62 55.46 54.51 55.41 1,479,293 +0.66(+1.21%)
Jun 24, 2014 54.81 55.13 54.50 54.75 1,595,052 -0.26(-0.47%)
Jun 23, 2014 54.88 55.07 54.38 55.01 1,931,947 -0.07(-0.13%)
Jun 20, 2014 55.12 55.13 53.92 55.08 4,341,671 -0.03(-0.05%)
Jun 19, 2014 55.64 57.35 54.02 55.11 7,350,106 +2.01(+3.79%)
Jun 18, 2014 53.05 53.22 52.16 53.10 3,124,690 +0.67(+1.28%)
Jun 17, 2014 52.01 52.73 51.88 52.43 2,217,387 +0.29(+0.56%)
Jun 16, 2014 51.76 52.17 51.46 52.14 1,381,572 +0.22(+0.42%)
Jun 13, 2014 50.75 51.93 50.41 51.92 1,777,143 +1.43(+2.83%)
Jun 12, 2014 51.45 51.60 50.44 50.49 1,033,184 -0.98(-1.90%)
Jun 11, 2014 51.09 51.58 51.00 51.47 1,137,991 +0.14(+0.27%)
Jun 10, 2014 51.16 51.58 50.98 51.33 945,233 +0.48(+0.94%)
Jun 06, 2014 50.60 51.00 50.57 50.85 783,693 +0.54(+1.07%)
Jun 05, 2014 49.79 50.52 49.59 50.31 722,349 +0.60(+1.21%)
Jun 04, 2014 49.75 50.20 49.60 49.71 906,656 -0.28(-0.56%)
Jun 03, 2014 49.81 50.14 49.73 49.99 746,454 -0.06(-0.12%)
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.