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 (%)
Mar 29, 2018 149.51 149.51 149.51 0 +3.31(+2.26%)
Mar 28, 2018 153.87 154.00 143.31 146.20 4,534,488 -8.22(-5.32%)
Mar 27, 2018 164.61 167.36 153.09 154.42 9,214,460 +1.33(+0.87%)
Mar 26, 2018 151.57 153.78 149.58 153.09 2,938,637 +5.19(+3.51%)
Mar 23, 2018 151.22 152.97 147.87 147.90 1,746,047 -3.13(-2.07%)
Mar 22, 2018 153.08 155.09 150.69 151.03 1,460,973 -3.52(-2.28%)
Mar 21, 2018 155.43 156.11 153.68 154.55 1,202,625 -0.73(-0.47%)
Mar 20, 2018 152.42 156.12 151.64 155.28 1,658,015 +3.17(+2.08%)
Mar 19, 2018 154.00 155.64 151.18 152.11 2,386,357 -2.06(-1.34%)
Mar 16, 2018 154.40 156.00 153.14 154.17 1,675,385 -0.26(-0.17%)
Mar 15, 2018 155.16 155.62 153.18 154.43 1,522,737 -0.61(-0.39%)
Mar 14, 2018 154.99 156.59 154.23 155.04 1,062,408 +1.09(+0.71%)
Mar 13, 2018 156.00 156.21 152.78 153.95 1,745,059 -1.13(-0.73%)
Mar 12, 2018 153.52 156.34 152.56 155.08 1,361,866 -0.40(-0.26%)
Mar 09, 2018 154.85 155.53 153.21 155.48 1,362,686 +2.02(+1.32%)
Mar 08, 2018 153.88 155.10 152.18 153.46 1,574,542 +0.15(+0.10%)
Mar 07, 2018 157.22 153.31 2,340,386 +3.59(+2.40%)
Mar 06, 2018 151.12 152.31 148.39 149.72 1,521,399 -0.11(-0.07%)
Mar 05, 2018 147.62 150.28 147.07 149.83 1,217,896 +1.07(+0.72%)
Mar 02, 2018 144.08 149.02 143.33 148.76 1,186,836 +3.32(+2.28%)
Mar 01, 2018 147.70 147.94 143.80 145.44 1,690,992 -1.96(-1.33%)
Feb 28, 2018 148.00 149.62 147.40 147.40 1,284,346 -0.04(-0.03%)
Feb 27, 2018 148.67 150.30 147.43 147.44 1,649,484 -0.59(-0.40%)
Feb 26, 2018 147.12 148.44 146.68 148.03 874,378 +1.41(+0.96%)
Feb 23, 2018 145.67 146.69 144.42 146.62 957,165 +1.96(+1.35%)
Feb 22, 2018 144.66 1,329,025 +1.24(+0.86%)
Feb 21, 2018 144.88 147.90 143.23 143.42 2,394,876 -0.90(-0.62%)
Feb 20, 2018 141.51 145.97 141.13 144.32 3,216,992 +1.61(+1.13%)
Feb 16, 2018 142.71 142.71 142.71 0 +2.64(+1.88%)
Feb 15, 2018 135.00 140.38 134.67 140.07 2,603,615 +5.88(+4.38%)
Feb 14, 2018 131.00 134.57 130.71 134.19 2,205,186 +2.16(+1.64%)
Feb 13, 2018 132.18 132.03 2,022,733 +2.71(+2.10%)
Feb 12, 2018 127.97 130.18 127.04 129.32 1,486,616 +2.48(+1.96%)
Feb 09, 2018 126.02 128.17 121.27 126.84 1,943,700 +2.19(+1.76%)
Feb 08, 2018 129.56 129.56 124.65 124.65 2,048,939 -4.16(-3.23%)
Feb 07, 2018 128.08 130.64 127.82 128.81 1,460,880 +0.13(+0.10%)
Feb 06, 2018 124.50 129.19 124.50 128.68 2,049,839 +0.15(+0.12%)
Feb 05, 2018 125.97 130.80 125.82 128.53 3,666,343 +0.52(+0.41%)
Feb 02, 2018 129.93 130.04 127.78 128.01 1,382,548 -2.61(-2.00%)
Feb 01, 2018 130.47 131.69 129.57 130.62 1,347,190 -0.76(-0.58%)
Jan 31, 2018 132.31 133.32 131.01 131.38 1,436,132 -0.08(-0.06%)
Jan 30, 2018 131.56 132.74 130.03 131.46 1,184,038 -1.49(-1.12%)
Jan 29, 2018 135.01 135.77 132.88 132.95 1,529,826 -2.27(-1.68%)
Jan 26, 2018 131.50 135.54 131.34 135.22 2,239,603 +4.32(+3.30%)
Jan 25, 2018 129.76 131.97 128.79 130.90 1,744,787 +2.01(+1.56%)
Jan 24, 2018 129.00 129.83 128.24 128.89 1,502,772 +0.74(+0.58%)
Jan 23, 2018 128.23 128.48 126.83 128.15 1,485,315 +0.14(+0.11%)
Jan 22, 2018 125.75 128.07 125.12 128.01 1,946,165 +2.07(+1.64%)
Jan 19, 2018 125.71 126.36 125.10 125.94 1,469,079 +0.47(+0.37%)
Jan 18, 2018 126.22 126.41 124.82 125.47 1,431,813 -1.13(-0.89%)
Jan 17, 2018 124.87 126.93 124.69 126.60 1,081,147 +2.01(+1.61%)
Jan 16, 2018 126.98 127.67 123.81 124.59 1,209,231 -1.36(-1.08%)
Jan 12, 2018 125.95 125.95 125.95 0 -0.21(-0.17%)
Jan 11, 2018 124.65 126.46 124.25 126.16 2,098,734 +1.65(+1.33%)
Jan 10, 2018 124.77 124.51 1,861,336 +0.36(+0.29%)
Jan 09, 2018 125.65 125.89 123.50 124.15 1,147,322 -1.06(-0.85%)
Jan 08, 2018 123.74 125.46 123.27 125.21 1,401,794 +1.07(+0.86%)
Jan 05, 2018 124.86 125.15 123.89 124.14 1,388,542 +0.16(+0.13%)
Jan 04, 2018 123.32 125.12 123.20 123.98 1,708,084 +0.92(+0.75%)
Jan 03, 2018 121.12 123.20 121.06 123.06 1,700,394 +2.02(+1.67%)
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.