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 (%)
Nov 30, 2015 82.67 82.72 81.17 81.41 1,462,709 -1.09(-1.32%)
Nov 27, 2015 82.38 82.71 82.10 82.50 571,791 -0.02(-0.02%)
Nov 25, 2015 82.15 82.52 82.52 82.52 711,900 +0.47(+0.57%)
Nov 24, 2015 82.05 82.73 81.38 82.05 1,490,978 -0.70(-0.85%)
Nov 23, 2015 82.19 82.91 82.01 82.75 864,804 +0.54(+0.66%)
Nov 20, 2015 81.93 82.37 81.12 82.21 1,220,724 +0.89(+1.09%)
Nov 19, 2015 80.90 81.92 80.55 81.32 1,043,065 +0.79(+0.98%)
Nov 18, 2015 80.50 80.72 79.42 80.53 1,236,426 +0.25(+0.31%)
Nov 17, 2015 79.41 80.77 79.25 80.28 1,605,805 +1.19(+1.50%)
Nov 16, 2015 78.04 79.43 77.47 79.09 2,651,247 +1.26(+1.62%)
Nov 13, 2015 79.65 79.99 77.45 77.83 1,381,097 -1.98(-2.48%)
Nov 12, 2015 80.64 81.40 79.79 79.81 1,159,838 -1.65(-2.03%)
Nov 11, 2015 81.54 81.84 80.56 81.46 933,912 +0.66(+0.82%)
Nov 10, 2015 80.00 80.94 79.68 80.80 622,197 +0.51(+0.64%)
Nov 09, 2015 81.01 81.24 79.71 80.29 1,086,796 -0.73(-0.90%)
Nov 06, 2015 81.40 81.69 80.51 81.02 1,613,867 -0.55(-0.67%)
Nov 05, 2015 82.69 83.00 81.36 81.57 1,886,593 -0.98(-1.19%)
Nov 04, 2015 81.00 82.59 80.99 82.55 2,069,104 +1.70(+2.10%)
Nov 03, 2015 80.81 81.42 79.81 80.85 1,559,238 +0.71(+0.89%)
Nov 02, 2015 79.12 80.46 78.70 80.14 850,167 +1.03(+1.30%)
Oct 30, 2015 78.86 79.79 78.52 79.11 1,511,340 +0.26(+0.33%)
Oct 29, 2015 78.84 79.45 78.36 78.85 1,224,268 -0.23(-0.29%)
Oct 28, 2015 77.88 79.20 77.34 79.08 883,429 +1.21(+1.55%)
Oct 27, 2015 77.72 78.20 77.30 77.87 885,458 +0.09(+0.12%)
Oct 26, 2015 77.39 78.38 76.99 77.78 1,341,163 +0.39(+0.50%)
Oct 23, 2015 77.57 77.57 75.72 77.39 1,683,769 +0.42(+0.55%)
Oct 22, 2015 76.53 78.12 75.85 76.97 2,273,464 +0.16(+0.21%)
Oct 21, 2015 78.10 78.37 76.75 76.81 1,729,084 -1.45(-1.85%)
Oct 20, 2015 78.70 78.80 77.58 78.26 1,111,942 -0.64(-0.81%)
Oct 19, 2015 77.25 78.96 77.09 78.90 1,873,082 +1.28(+1.65%)
Oct 16, 2015 78.24 78.28 76.81 77.62 1,220,085 -0.08(-0.10%)
Oct 15, 2015 75.52 77.81 75.08 77.70 1,548,773 +2.58(+3.43%)
Oct 14, 2015 74.64 75.51 74.58 75.12 1,815,252 +0.40(+0.54%)
Oct 13, 2015 75.59 76.14 74.51 74.72 915,613 -1.26(-1.66%)
Oct 12, 2015 76.33 76.63 75.60 75.98 860,201 -0.50(-0.65%)
Oct 09, 2015 75.27 76.60 74.58 76.48 1,292,846 +1.34(+1.78%)
Oct 08, 2015 73.73 75.16 72.85 75.14 1,240,436 +0.97(+1.31%)
Oct 07, 2015 73.10 74.28 72.79 74.17 1,231,205 +1.38(+1.90%)
Oct 06, 2015 74.01 74.06 72.66 72.79 1,001,916 -1.33(-1.79%)
Oct 05, 2015 74.00 74.45 73.38 74.12 1,172,003 +0.50(+0.68%)
Oct 02, 2015 72.26 73.67 71.43 73.62 1,524,954 +0.43(+0.59%)
Oct 01, 2015 71.93 73.31 71.65 73.19 1,444,826 +1.31(+1.82%)
Sep 30, 2015 71.29 72.21 70.68 71.88 1,110,924 +1.39(+1.97%)
Sep 29, 2015 70.75 71.35 69.86 70.49 1,574,432 -0.26(-0.37%)
Sep 28, 2015 72.33 72.84 70.68 70.75 1,240,687 -2.17(-2.98%)
Sep 25, 2015 73.96 74.50 72.50 72.92 1,281,705 -0.24(-0.33%)
Sep 24, 2015 72.91 73.30 71.75 73.16 1,584,487 -0.09(-0.12%)
Sep 23, 2015 72.89 73.72 72.35 73.25 1,642,385 +0.53(+0.73%)
Sep 22, 2015 71.45 73.20 70.45 72.72 3,923,915 +0.00(+0.00%)
Sep 21, 2015 71.66 73.16 71.13 72.72 2,943,944 +1.66(+2.34%)
Sep 18, 2015 71.41 71.78 70.02 71.06 2,378,126 -0.32(-0.45%)
Sep 17, 2015 70.96 72.31 70.49 71.38 1,459,635 +0.39(+0.55%)
Sep 16, 2015 71.66 71.84 70.70 70.99 1,054,629 -0.77(-1.07%)
Sep 15, 2015 70.06 72.00 69.63 71.76 1,376,934 +1.97(+2.82%)
Sep 14, 2015 70.53 70.58 69.20 69.79 1,098,361 -0.74(-1.05%)
Sep 11, 2015 70.64 70.64 68.88 70.53 1,859,740 +0.16(+0.23%)
Sep 10, 2015 69.47 70.97 69.23 70.37 942,029 +0.71(+1.02%)
Sep 09, 2015 71.53 71.93 69.51 69.66 787,011 -1.36(-1.91%)
Sep 08, 2015 69.79 71.12 69.37 71.02 1,264,703 +2.36(+3.44%)
Sep 04, 2015 68.91 68.66 68.66 68.66 1,361,500 -1.02(-1.46%)
Sep 03, 2015 70.58 70.83 69.43 69.68 1,387,394 -0.59(-0.84%)
Sep 02, 2015 70.87 71.04 68.46 70.27 2,080,613 +0.23(+0.33%)
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.