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 (%)
Jun 30, 2015 76.03 76.46 75.45 75.93 1,213,601 +0.48(+0.64%)
Jun 29, 2015 76.70 76.72 75.40 75.45 1,086,738 -2.03(-2.62%)
Jun 26, 2015 79.30 79.30 77.04 77.48 1,376,770 -1.64(-2.07%)
Jun 25, 2015 79.04 79.68 78.78 79.12 1,427,403 +0.60(+0.76%)
Jun 24, 2015 79.46 79.91 78.41 78.52 1,058,572 -1.10(-1.38%)
Jun 23, 2015 79.78 79.78 78.77 79.62 1,256,788 +0.15(+0.19%)
Jun 22, 2015 79.78 80.39 78.94 79.47 1,836,879 +0.17(+0.21%)
Jun 19, 2015 79.40 81.49 78.55 79.30 4,648,259 +0.81(+1.03%)
Jun 18, 2015 78.21 78.77 78.02 78.49 3,567,977 +0.23(+0.29%)
Jun 17, 2015 78.74 79.33 78.03 78.26 1,706,959 -0.25(-0.32%)
Jun 16, 2015 78.71 79.20 78.11 78.51 1,557,803 -0.14(-0.18%)
Jun 15, 2015 77.84 78.96 77.37 78.65 1,722,434 +0.46(+0.59%)
Jun 12, 2015 78.28 78.55 77.74 78.19 895,586 -0.36(-0.46%)
Jun 11, 2015 78.82 78.97 78.11 78.55 897,797 +0.14(+0.18%)
Jun 10, 2015 77.91 78.50 77.50 78.41 1,740,003 +1.04(+1.34%)
Jun 09, 2015 78.38 78.47 77.13 77.37 1,067,751 -0.87(-1.11%)
Jun 08, 2015 78.22 79.14 78.00 78.24 1,635,221 +0.34(+0.44%)
Jun 05, 2015 76.90 78.20 76.32 77.90 1,797,870 +0.87(+1.13%)
Jun 04, 2015 77.17 77.78 76.77 77.03 766,809 -0.80(-1.03%)
Jun 03, 2015 77.87 78.23 77.38 77.83 550,523 +0.32(+0.41%)
Jun 02, 2015 76.49 78.00 76.32 77.51 1,299,573 +0.77(+1.00%)
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.