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 (%)
Feb 29, 2016 67.64 67.75 65.35 65.35 1,973,858 -2.63(-3.87%)
Feb 26, 2016 68.18 68.86 67.57 67.98 2,215,781 +0.30(+0.44%)
Feb 25, 2016 66.08 67.72 65.83 67.68 1,975,867 +2.32(+3.55%)
Feb 24, 2016 64.78 65.53 63.66 65.36 1,501,936 +0.06(+0.09%)
Feb 23, 2016 66.03 66.14 64.38 65.30 1,290,676 -0.81(-1.23%)
Feb 22, 2016 66.53 67.00 65.45 66.11 1,366,678 +0.21(+0.32%)
Feb 19, 2016 65.08 66.15 64.32 65.90 1,764,763 +0.55(+0.84%)
Feb 18, 2016 67.30 67.71 65.27 65.35 1,862,291 -0.99(-1.49%)
Feb 17, 2016 64.59 67.32 64.59 66.34 2,161,931 +2.50(+3.92%)
Feb 16, 2016 65.21 65.21 63.01 63.84 1,505,168 -0.27(-0.42%)
Feb 12, 2016 62.85 64.11 64.11 64.11 1,795,100 +2.14(+3.45%)
Feb 11, 2016 62.40 63.24 60.98 61.97 2,572,236 -1.57(-2.47%)
Feb 10, 2016 62.36 65.60 62.32 63.54 2,473,012 +1.94(+3.15%)
Feb 09, 2016 60.42 62.87 60.03 61.60 2,104,108 +0.67(+1.10%)
Feb 08, 2016 61.97 62.50 59.59 60.93 3,330,984 -2.21(-3.50%)
Feb 05, 2016 67.55 67.58 62.91 63.14 3,254,227 -5.48(-7.99%)
Feb 04, 2016 68.06 69.80 67.99 68.62 1,579,263 +0.92(+1.36%)
Feb 03, 2016 68.45 68.87 66.23 67.70 1,792,262 -0.13(-0.19%)
Feb 02, 2016 69.86 69.86 67.58 67.83 1,713,869 -2.61(-3.71%)
Feb 01, 2016 69.38 70.89 68.56 70.44 1,305,560 +0.39(+0.56%)
Jan 29, 2016 68.42 70.08 68.19 70.05 2,155,645 +2.66(+3.95%)
Jan 28, 2016 68.34 69.04 66.45 67.39 2,283,938 -0.60(-0.88%)
Jan 27, 2016 70.39 71.02 67.53 67.99 2,816,108 -2.97(-4.19%)
Jan 26, 2016 70.75 71.63 69.94 70.96 2,359,053 -0.78(-1.09%)
Jan 25, 2016 72.27 72.76 71.53 71.74 1,759,721 -0.72(-0.99%)
Jan 22, 2016 71.33 72.82 71.29 72.46 1,539,150 +2.15(+3.06%)
Jan 21, 2016 70.39 71.14 69.78 70.31 1,367,493 -0.18(-0.26%)
Jan 20, 2016 70.51 71.28 68.22 70.49 2,781,281 -1.11(-1.55%)
Jan 19, 2016 73.93 74.50 70.89 71.60 2,646,529 -1.97(-2.68%)
Jan 15, 2016 74.36 73.57 73.57 73.57 2,291,100 -2.96(-3.87%)
Jan 14, 2016 76.71 76.96 74.48 76.53 2,728,829 -0.07(-0.09%)
Jan 13, 2016 79.20 79.55 76.05 76.60 1,967,702 -2.08(-2.64%)
Jan 12, 2016 78.91 79.20 77.60 78.68 1,423,023 +0.40(+0.51%)
Jan 11, 2016 79.80 80.00 77.49 78.28 1,604,763 -0.87(-1.10%)
Jan 08, 2016 80.05 80.89 78.97 79.15 1,856,278 -0.34(-0.43%)
Jan 07, 2016 79.37 81.31 79.01 79.49 2,272,340 -1.10(-1.36%)
Jan 06, 2016 80.95 81.74 79.91 80.59 1,455,136 -1.32(-1.61%)
Jan 05, 2016 81.62 82.53 81.43 81.91 1,401,837 +0.20(+0.24%)
Jan 04, 2016 81.68 81.71 80.64 81.71 1,854,290 -1.10(-1.33%)
Dec 31, 2015 83.45 82.81 82.81 82.81 941,300 -0.84(-1.00%)
Dec 30, 2015 83.56 84.44 83.39 83.65 1,235,931 +0.12(+0.14%)
Dec 29, 2015 82.72 83.88 82.66 83.53 1,267,683 +1.19(+1.45%)
Dec 28, 2015 81.50 82.36 81.03 82.34 1,239,318 +0.60(+0.73%)
Dec 24, 2015 82.01 81.74 81.74 81.74 343,700 -0.46(-0.56%)
Dec 23, 2015 81.26 82.41 80.93 82.20 930,050 +1.31(+1.62%)
Dec 22, 2015 80.61 81.04 80.12 80.89 1,260,911 +0.45(+0.56%)
Dec 21, 2015 82.23 82.46 79.15 80.44 2,351,868 -0.96(-1.18%)
Dec 18, 2015 83.01 83.99 80.45 81.40 7,792,117 +2.54(+3.22%)
Dec 17, 2015 78.81 79.34 77.66 78.86 3,078,917 +0.09(+0.11%)
Dec 16, 2015 78.97 79.09 77.89 78.77 1,903,972 +0.71(+0.91%)
Dec 15, 2015 77.83 78.56 77.67 78.06 2,504,887 +0.57(+0.74%)
Dec 14, 2015 78.50 79.14 76.89 77.49 2,606,246 -1.09(-1.39%)
Dec 11, 2015 78.62 79.67 78.20 78.58 1,823,405 -1.05(-1.32%)
Dec 10, 2015 79.16 80.05 78.93 79.63 1,645,166 +0.58(+0.73%)
Dec 09, 2015 80.64 81.20 78.83 79.05 1,505,142 -1.95(-2.41%)
Dec 08, 2015 80.02 81.50 79.49 81.00 1,107,620 +0.48(+0.60%)
Dec 07, 2015 81.51 81.70 80.17 80.52 896,705 -1.37(-1.67%)
Dec 04, 2015 80.67 82.11 80.48 81.89 1,077,771 +1.56(+1.94%)
Dec 03, 2015 81.88 81.93 79.81 80.33 1,440,429 -1.28(-1.57%)
Dec 02, 2015 82.34 82.66 81.33 81.61 1,450,132 -0.61(-0.74%)
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.