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 (%)
Dec 30, 2016 69.70 69.70 69.70 0 +0.05(+0.07%)
Dec 29, 2016 69.77 70.48 69.60 69.65 1,781,674 -0.37(-0.53%)
Dec 28, 2016 70.27 70.56 69.63 70.02 2,289,914 -0.17(-0.24%)
Dec 27, 2016 71.06 71.45 69.95 70.19 2,707,903 -0.82(-1.15%)
Dec 23, 2016 71.01 71.01 71.01 0 +2.30(+3.35%)
Dec 22, 2016 70.30 70.95 68.55 68.71 14,643,438 -11.08(-13.89%)
Dec 21, 2016 79.44 79.99 78.39 79.79 2,968,443 +0.40(+0.50%)
Dec 20, 2016 80.53 81.08 79.21 79.39 1,530,431 -1.08(-1.34%)
Dec 19, 2016 79.92 80.62 79.30 80.47 1,295,642 +0.52(+0.65%)
Dec 16, 2016 80.65 80.70 79.52 79.95 1,868,279 -0.46(-0.57%)
Dec 15, 2016 78.96 81.14 78.72 80.41 1,080,175 +1.33(+1.68%)
Dec 14, 2016 80.58 80.79 78.85 79.08 1,923,115 -1.47(-1.82%)
Dec 13, 2016 78.95 81.13 78.50 80.55 1,666,066 +2.14(+2.73%)
Dec 12, 2016 78.20 78.80 77.76 78.41 1,658,589 -0.24(-0.31%)
Dec 09, 2016 79.03 79.74 78.16 78.65 838,342 -0.23(-0.29%)
Dec 08, 2016 78.75 79.14 78.10 78.88 992,227 -0.04(-0.05%)
Dec 07, 2016 77.88 79.14 77.10 78.92 1,059,177 +0.99(+1.27%)
Dec 06, 2016 77.72 78.01 76.66 77.93 766,290 +0.21(+0.27%)
Dec 05, 2016 76.69 78.30 76.67 77.72 1,257,188 +1.64(+2.16%)
Dec 02, 2016 74.00 76.29 73.35 76.08 2,033,210 +0.89(+1.18%)
Dec 01, 2016 79.17 79.49 75.01 75.19 1,551,815 -3.92(-4.96%)
Nov 30, 2016 80.14 80.14 78.78 79.11 2,002,338 -0.89(-1.11%)
Nov 29, 2016 78.25 80.49 78.25 80.00 1,647,282 +1.62(+2.07%)
Nov 28, 2016 78.80 78.93 78.14 78.38 1,469,015 -0.43(-0.55%)
Nov 25, 2016 79.01 79.01 78.40 78.81 256,446 +0.06(+0.08%)
Nov 23, 2016 78.75 78.75 78.75 0 -0.38(-0.48%)
Nov 22, 2016 79.64 79.65 78.19 79.13 1,079,653 -0.52(-0.65%)
Nov 21, 2016 79.52 80.00 79.16 79.65 774,586 +0.62(+0.78%)
Nov 18, 2016 79.96 79.96 78.77 79.03 956,968 -0.79(-0.99%)
Nov 17, 2016 78.54 79.96 77.84 79.82 1,269,545 +1.18(+1.50%)
Nov 16, 2016 76.70 78.88 76.41 78.64 1,360,070 +1.83(+2.38%)
Nov 15, 2016 75.81 77.44 75.81 76.81 1,168,734 +1.31(+1.74%)
Nov 14, 2016 77.38 77.50 75.25 75.50 1,234,363 -1.55(-2.01%)
Nov 11, 2016 76.79 77.18 76.17 77.05 679,370 +0.12(+0.16%)
Nov 10, 2016 77.04 78.20 75.83 76.93 1,146,896 +0.14(+0.18%)
Nov 09, 2016 75.20 76.97 74.90 76.79 865,950 +0.12(+0.16%)
Nov 08, 2016 76.57 77.41 76.08 76.67 704,381 +0.00(+0.00%)
Nov 07, 2016 75.60 76.73 75.56 76.67 1,171,206 +2.22(+2.98%)
Nov 04, 2016 74.89 75.29 74.44 74.45 978,710 -0.29(-0.39%)
Nov 03, 2016 75.00 75.49 74.44 74.74 1,520,194 -0.03(-0.04%)
Nov 02, 2016 76.53 76.68 74.73 74.77 1,629,196 -1.89(-2.47%)
Nov 01, 2016 77.45 77.54 76.17 76.66 738,342 -0.79(-1.02%)
Oct 31, 2016 77.33 77.83 76.80 77.45 1,070,758 +0.34(+0.44%)
Oct 28, 2016 77.05 77.94 76.87 77.11 667,633 +0.20(+0.26%)
Oct 27, 2016 77.64 78.19 76.70 76.91 943,813 -0.12(-0.16%)
Oct 26, 2016 76.98 77.79 76.98 77.03 634,648 -0.32(-0.41%)
Oct 25, 2016 78.30 77.24 77.35 632,052 -0.86(-1.10%)
Oct 24, 2016 77.44 78.64 77.42 78.21 1,046,903 +1.25(+1.62%)
Oct 21, 2016 77.27 77.42 76.62 76.96 1,206,160 -0.62(-0.80%)
Oct 20, 2016 78.01 78.01 77.06 77.58 1,095,831 -0.69(-0.88%)
Oct 19, 2016 77.45 78.33 77.32 78.27 1,493,637 +0.77(+0.99%)
Oct 18, 2016 77.10 77.52 76.81 77.50 1,194,756 +1.31(+1.72%)
Oct 17, 2016 77.24 77.53 76.15 76.19 793,725 -1.01(-1.31%)
Oct 14, 2016 77.26 77.93 76.78 77.20 1,184,225 +0.37(+0.48%)
Oct 13, 2016 76.46 77.08 75.73 76.83 870,522 -0.35(-0.45%)
Oct 12, 2016 76.47 77.60 76.45 77.18 1,433,851 +0.43(+0.56%)
Oct 11, 2016 77.91 77.96 76.47 76.75 992,048 -1.24(-1.59%)
Oct 10, 2016 78.38 78.87 77.95 77.99 1,220,877 +0.19(+0.24%)
Oct 07, 2016 78.42 78.72 77.63 77.80 1,636,617 -0.79(-1.01%)
Oct 06, 2016 79.56 79.62 78.48 78.59 1,441,224 -0.84(-1.06%)
Oct 05, 2016 79.65 79.95 79.10 79.43 1,308,247 -0.22(-0.28%)
Oct 04, 2016 80.18 80.31 79.43 79.65 1,249,191 -0.55(-0.69%)
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.