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 (%)
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%)
Sep 01, 2015 70.77 71.69 69.65 70.04 2,045,436 -2.17(-3.01%)
Aug 31, 2015 73.12 73.47 71.92 72.21 1,720,847 -1.65(-2.23%)
Aug 28, 2015 73.77 74.06 72.99 73.86 969,267 -0.34(-0.46%)
Aug 27, 2015 73.83 74.37 72.82 74.20 1,934,499 +1.15(+1.57%)
Aug 26, 2015 70.84 73.14 69.77 73.05 2,209,158 +4.09(+5.93%)
Aug 25, 2015 71.27 71.71 68.90 68.96 1,876,210 -0.07(-0.10%)
Aug 24, 2015 67.01 72.00 67.01 69.03 2,421,462 -3.30(-4.56%)
Aug 21, 2015 74.56 75.13 72.33 72.33 1,445,735 -2.80(-3.73%)
Aug 20, 2015 76.99 77.06 75.13 75.13 1,356,079 -2.38(-3.07%)
Aug 19, 2015 78.38 78.45 77.16 77.51 759,528 -1.15(-1.46%)
Aug 18, 2015 78.90 79.59 78.53 78.66 700,664 -0.12(-0.15%)
Aug 17, 2015 77.80 79.00 77.57 78.78 520,049 +0.46(+0.59%)
Aug 14, 2015 76.86 78.47 76.76 78.32 630,344 +1.35(+1.75%)
Aug 13, 2015 77.22 77.65 76.61 76.97 937,036 -0.08(-0.10%)
Aug 12, 2015 76.69 77.29 74.82 77.05 1,470,744 -0.36(-0.47%)
Aug 11, 2015 78.26 78.65 76.68 77.41 999,459 -1.75(-2.21%)
Aug 10, 2015 78.32 79.52 78.24 79.16 753,607 +1.57(+2.02%)
Aug 07, 2015 77.55 77.92 76.83 77.59 648,520 -0.05(-0.06%)
Aug 06, 2015 80.15 80.77 77.49 77.64 982,766 -2.50(-3.12%)
Aug 05, 2015 79.69 80.76 79.69 80.14 763,393 +1.10(+1.39%)
Aug 04, 2015 78.13 79.43 78.13 79.04 643,098 +0.75(+0.96%)
Aug 03, 2015 78.97 79.11 77.77 78.29 1,041,030 -0.79(-1.00%)
Jul 31, 2015 79.66 79.90 78.98 79.08 1,033,001 -0.37(-0.47%)
Jul 30, 2015 79.04 79.65 78.07 79.45 625,520 +0.18(+0.23%)
Jul 29, 2015 78.46 79.36 78.20 79.27 802,694 +0.54(+0.69%)
Jul 28, 2015 77.50 78.82 76.60 78.73 1,293,130 +1.57(+2.03%)
Jul 27, 2015 78.41 78.84 77.00 77.16 970,678 -1.80(-2.28%)
Jul 24, 2015 79.23 79.87 78.43 78.96 683,590 -0.38(-0.48%)
Jul 23, 2015 79.71 80.47 79.27 79.34 535,983 -0.07(-0.09%)
Jul 22, 2015 78.05 79.50 77.96 79.41 920,052 +1.12(+1.43%)
Jul 21, 2015 78.80 79.71 78.24 78.29 1,118,532 -0.90(-1.14%)
Jul 20, 2015 79.30 79.62 78.67 79.19 1,170,493 +0.13(+0.16%)
Jul 17, 2015 80.54 80.59 79.00 79.06 1,373,024 -1.53(-1.90%)
Jul 16, 2015 80.62 80.98 80.25 80.59 660,872 +0.49(+0.61%)
Jul 15, 2015 80.69 80.74 80.01 80.10 1,068,186 -0.59(-0.73%)
Jul 14, 2015 79.76 81.01 79.68 80.69 1,119,494 +1.13(+1.42%)
Jul 13, 2015 79.00 79.72 78.84 79.56 967,636 +1.02(+1.30%)
Jul 10, 2015 78.14 78.82 77.78 78.54 1,094,948 +1.28(+1.66%)
Jul 09, 2015 77.04 77.84 76.98 77.26 977,303 +1.27(+1.67%)
Jul 08, 2015 76.53 76.99 75.93 75.99 867,459 -0.87(-1.13%)
Jul 07, 2015 76.78 76.90 75.58 76.86 1,196,512 +0.24(+0.31%)
Jul 06, 2015 76.32 77.22 75.81 76.62 1,315,357 -0.26(-0.34%)
Jul 02, 2015 77.16 76.88 76.88 76.88 1,003,500 -0.64(-0.83%)
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.