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 31, 2018 174.98 175.64 174.66 175.64 1,109,600 +1.05(+0.60%)
Dec 28, 2018 175.75 175.78 174.50 174.59 1,439,700 -0.80(-0.46%)
Dec 27, 2018 173.50 175.50 173.00 175.39 2,393,774 +1.69(+0.97%)
Dec 26, 2018 173.54 174.01 172.74 173.70 4,322,372 +0.75(+0.43%)
Dec 24, 2018 173.60 174.00 172.80 172.95 1,531,100 -0.52(-0.30%)
Dec 21, 2018 175.50 175.80 173.11 173.47 4,503,200 -1.39(-0.79%)
Dec 20, 2018 175.34 175.70 174.78 174.86 2,721,407 -0.57(-0.32%)
Dec 19, 2018 176.60 176.91 175.08 175.43 4,080,630 -0.57(-0.32%)
Dec 18, 2018 176.16 177.13 175.77 176.00 2,247,140 +0.00(+0.00%)
Dec 17, 2018 176.21 176.39 175.50 176.00 2,547,942 -0.50(-0.28%)
Dec 14, 2018 176.80 177.26 176.25 176.50 2,122,500 -0.32(-0.18%)
Dec 13, 2018 177.07 177.79 176.77 176.82 2,148,302 +0.08(+0.05%)
Dec 12, 2018 177.32 177.37 176.70 176.74 2,076,041 +0.21(+0.12%)
Dec 11, 2018 177.65 177.65 176.00 176.53 2,132,771 -0.47(-0.27%)
Dec 10, 2018 177.20 177.52 176.50 177.00 2,665,198 -0.10(-0.06%)
Dec 07, 2018 178.15 178.27 177.00 177.10 1,638,000 -1.15(-0.65%)
Dec 06, 2018 177.20 178.36 177.00 178.25 2,063,209 +0.40(+0.22%)
Dec 04, 2018 178.29 178.35 177.22 177.85 1,587,900 -0.51(-0.29%)
Dec 03, 2018 179.01 179.04 176.92 178.36 2,572,818 -0.20(-0.11%)
Nov 30, 2018 177.85 179.49 177.52 178.56 2,460,000 +0.67(+0.38%)
Nov 29, 2018 177.52 178.26 177.30 177.89 1,726,631 -0.16(-0.09%)
Nov 28, 2018 177.27 178.17 176.93 178.05 1,910,352 +1.32(+0.75%)
Nov 27, 2018 176.93 177.71 176.73 176.73 2,742,830 -0.24(-0.14%)
Nov 26, 2018 175.60 177.55 175.51 176.97 3,471,504 +1.82(+1.04%)
Nov 23, 2018 173.42 175.25 173.35 175.15 1,142,900 +2.05(+1.18%)
Nov 21, 2018 173.10 173.10 173.10 0 -0.36(-0.21%)
Nov 20, 2018 172.66 173.77 172.61 173.46 2,282,387 +0.10(+0.06%)
Nov 19, 2018 173.50 173.70 173.23 173.36 2,567,591 -0.14(-0.08%)
Nov 16, 2018 173.54 173.99 173.35 173.50 2,959,800 -0.32(-0.18%)
Nov 15, 2018 173.20 174.30 173.09 173.82 2,230,229 +0.51(+0.29%)
Nov 14, 2018 173.43 174.17 173.20 173.31 2,300,879 +0.36(+0.21%)
Nov 13, 2018 173.47 173.50 172.91 172.95 3,674,221 +0.07(+0.04%)
Nov 12, 2018 173.42 173.90 172.75 172.88 3,323,734 -0.87(-0.50%)
Nov 09, 2018 173.30 174.29 173.30 173.75 1,973,800 +0.11(+0.06%)
Nov 08, 2018 173.24 174.03 172.95 173.64 2,788,813 +0.01(+0.01%)
Nov 07, 2018 173.79 174.43 173.11 173.63 2,190,093 +0.13(+0.07%)
Nov 06, 2018 173.25 174.75 173.25 173.50 3,515,732 +0.19(+0.11%)
Nov 05, 2018 172.00 174.00 171.30 173.31 3,557,382 +1.07(+0.62%)
Nov 02, 2018 172.19 172.93 171.92 172.24 4,802,300 -0.16(-0.09%)
Nov 01, 2018 171.20 172.77 171.00 172.40 6,253,530 +0.76(+0.44%)
Oct 31, 2018 170.40 171.70 170.00 171.64 4,906,850 +1.64(+0.96%)
Oct 30, 2018 167.84 170.73 167.45 170.00 9,686,348 +0.37(+0.22%)
Oct 29, 2018 174.16 174.48 166.10 169.63 30,815,952 +52.95(+45.38%)
Oct 26, 2018 117.84 119.91 115.31 116.68 1,545,200 -3.84(-3.19%)
Oct 25, 2018 118.23 120.95 117.63 120.52 1,500,108 +3.65(+3.12%)
Oct 24, 2018 122.23 122.35 116.74 116.87 2,120,830 -5.46(-4.46%)
Oct 23, 2018 120.92 123.16 119.66 122.33 1,371,023 +0.43(+0.35%)
Oct 22, 2018 120.77 122.55 119.47 121.90 1,104,040 +1.78(+1.48%)
Oct 19, 2018 122.56 123.81 119.63 120.12 1,465,900 -1.73(-1.42%)
Oct 18, 2018 124.21 124.33 120.86 121.85 1,509,638 -2.99(-2.40%)
Oct 17, 2018 125.17 125.60 123.32 124.84 1,175,160 -0.76(-0.61%)
Oct 16, 2018 125.05 126.45 124.04 125.60 2,004,659 +2.06(+1.67%)
Oct 15, 2018 122.55 124.99 120.99 123.54 2,437,700 +1.03(+0.84%)
Oct 12, 2018 120.61 122.93 120.18 122.51 1,968,900 +5.13(+4.37%)
Oct 11, 2018 117.01 120.00 116.31 117.38 2,585,552 -0.30(-0.25%)
Oct 10, 2018 122.50 122.50 117.56 117.68 2,618,268 -5.10(-4.15%)
Oct 09, 2018 124.07 126.13 121.44 122.78 2,666,973 -2.22(-1.78%)
Oct 08, 2018 126.21 126.57 122.66 125.00 2,347,245 -1.90(-1.50%)
Oct 05, 2018 127.45 129.37 124.76 126.90 2,098,600 -1.07(-0.84%)
Oct 04, 2018 129.50 129.83 127.13 127.97 1,641,527 -2.09(-1.61%)
Oct 03, 2018 129.95 131.09 129.24 130.06 1,158,458 +0.42(+0.32%)
Oct 02, 2018 132.59 132.78 129.19 129.64 2,589,797 -3.39(-2.55%)
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.