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 (%)
Oct 31, 2014 59.09 59.24 58.74 58.92 1,522,280 +0.67(+1.15%)
Oct 30, 2014 56.75 58.42 56.73 58.25 1,835,648 +1.40(+2.46%)
Oct 29, 2014 57.31 57.67 56.65 56.85 1,111,978 -0.52(-0.91%)
Oct 28, 2014 56.37 57.39 56.24 57.37 1,155,928 +1.20(+2.14%)
Oct 27, 2014 55.90 56.02 56.02 56.17 1,096,207 +0.15(+0.27%)
Oct 24, 2014 55.77 56.19 55.20 56.02 1,490,000 +0.51(+0.92%)
Oct 23, 2014 55.28 56.00 55.19 55.51 1,619,437 +0.71(+1.30%)
Oct 22, 2014 56.77 56.77 54.71 54.80 2,586,788 -2.33(-4.08%)
Oct 21, 2014 56.59 57.50 56.35 57.13 1,434,543 +0.79(+1.40%)
Oct 20, 2014 55.24 56.42 54.94 56.34 1,410,849 +0.65(+1.17%)
Oct 17, 2014 55.41 56.55 55.34 55.69 1,669,875 +0.76(+1.38%)
Oct 16, 2014 53.79 55.82 53.73 54.93 1,978,224 +0.06(+0.11%)
Oct 15, 2014 53.38 55.13 52.53 54.87 2,732,082 +0.56(+1.03%)
Oct 14, 2014 54.50 54.93 54.09 54.31 1,740,640 +0.09(+0.17%)
Oct 13, 2014 55.43 55.67 54.19 54.22 2,111,156 -1.28(-2.31%)
Oct 10, 2014 57.91 58.58 55.44 55.50 3,126,487 -2.55(-4.39%)
Oct 09, 2014 58.41 59.15 57.89 58.05 2,394,790 -0.51(-0.87%)
Oct 08, 2014 56.75 58.63 56.38 58.56 2,031,175 +1.88(+3.32%)
Oct 07, 2014 57.57 57.57 56.57 56.68 2,090,781 -1.46(-2.51%)
Oct 06, 2014 58.32 59.31 57.76 58.14 1,794,570 +0.00(+0.00%)
Oct 03, 2014 57.60 59.23 57.60 58.14 3,117,524 +0.76(+1.32%)
Oct 02, 2014 56.90 57.45 56.23 57.38 4,828,996 +0.91(+1.61%)
Oct 01, 2014 56.56 57.00 56.11 56.47 3,654,396 +0.32(+0.57%)
Sep 30, 2014 55.52 56.44 55.36 56.15 1,816,896 +0.66(+1.19%)
Sep 29, 2014 55.01 55.68 54.85 55.49 1,402,563 +0.05(+0.09%)
Sep 26, 2014 56.06 56.08 55.16 55.44 1,735,977 -0.42(-0.75%)
Sep 25, 2014 56.71 56.98 55.74 55.86 1,141,396 -1.04(-1.83%)
Sep 24, 2014 56.29 57.08 56.01 56.90 1,313,401 +0.57(+1.01%)
Sep 23, 2014 56.50 56.88 56.21 56.33 1,828,596 -0.34(-0.60%)
Sep 22, 2014 57.85 57.96 56.30 56.67 2,202,708 -1.26(-2.18%)
Sep 19, 2014 59.69 59.91 55.62 57.93 11,974,979 -2.73(-4.50%)
Sep 18, 2014 61.13 61.40 60.45 60.66 2,245,504 -0.42(-0.69%)
Sep 17, 2014 60.61 61.53 60.28 61.08 1,021,338 +0.35(+0.58%)
Sep 16, 2014 59.55 60.75 59.15 60.73 1,080,777 +1.04(+1.74%)
Sep 15, 2014 60.57 60.70 59.31 59.69 1,120,802 -0.84(-1.39%)
Sep 12, 2014 61.48 61.52 60.44 60.53 1,548,973 -1.15(-1.86%)
Sep 11, 2014 61.06 61.80 60.72 61.68 999,216 +0.39(+0.64%)
Sep 10, 2014 61.21 61.53 60.64 61.29 687,587 +0.48(+0.79%)
Sep 09, 2014 61.48 61.48 60.73 60.81 776,657 -0.58(-0.94%)
Sep 08, 2014 61.19 61.98 60.92 61.39 851,325 +0.32(+0.52%)
Sep 05, 2014 61.18 61.37 60.75 61.07 1,078,842 -0.13(-0.21%)
Sep 04, 2014 61.55 61.74 60.98 61.20 846,649 -0.32(-0.52%)
Sep 03, 2014 61.66 61.84 61.41 61.52 852,258 +0.22(+0.36%)
Sep 02, 2014 61.12 61.43 60.80 61.30 925,319 +0.38(+0.62%)
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%)
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.