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 28, 2018 133.85 137.06 133.72 136.28 2,228,100 +2.27(+1.69%)
Sep 27, 2018 135.74 137.30 133.83 134.01 2,053,144 -1.71(-1.26%)
Sep 26, 2018 136.11 137.29 134.94 135.72 1,702,153 +0.16(+0.12%)
Sep 25, 2018 134.76 136.47 134.06 135.56 2,168,783 +0.70(+0.52%)
Sep 24, 2018 133.86 135.26 132.51 134.86 2,302,472 +0.24(+0.18%)
Sep 21, 2018 134.38 136.04 133.34 134.62 3,929,600 +0.81(+0.61%)
Sep 20, 2018 135.96 136.05 132.29 133.81 10,034,018 -9.35(-6.53%)
Sep 19, 2018 142.50 143.50 140.04 143.16 3,958,426 +0.45(+0.32%)
Sep 18, 2018 141.69 144.69 140.81 142.71 2,602,742 -1.66(-1.15%)
Sep 17, 2018 148.62 149.19 144.13 144.37 1,542,196 -4.49(-3.02%)
Sep 14, 2018 146.73 149.48 146.73 148.86 2,080,400 +2.00(+1.36%)
Sep 13, 2018 151.29 151.48 145.17 146.86 3,064,798 -5.04(-3.32%)
Sep 12, 2018 151.00 152.15 148.69 151.90 1,134,329 +1.01(+0.67%)
Sep 11, 2018 149.58 152.99 149.13 150.89 1,464,350 +1.12(+0.75%)
Sep 10, 2018 148.17 150.44 147.84 149.77 1,073,324 +1.75(+1.18%)
Sep 07, 2018 145.00 149.10 144.23 148.02 1,058,600 +2.09(+1.43%)
Sep 06, 2018 144.50 146.15 143.13 145.93 1,081,714 +1.65(+1.14%)
Sep 05, 2018 149.46 149.46 143.33 144.28 1,583,124 -5.21(-3.49%)
Sep 04, 2018 147.01 149.63 146.28 149.49 1,725,654 +1.76(+1.19%)
Aug 31, 2018 147.73 147.73 147.73 0 +1.41(+0.96%)
Aug 30, 2018 147.18 147.85 145.11 146.32 1,068,102 -1.48(-1.00%)
Aug 29, 2018 144.02 149.78 143.40 147.80 2,741,871 +3.73(+2.59%)
Aug 28, 2018 142.51 144.18 141.52 144.07 1,717,902 +2.10(+1.48%)
Aug 27, 2018 142.61 143.60 140.87 141.97 1,318,787 +0.34(+0.24%)
Aug 24, 2018 139.50 142.07 139.50 141.63 1,072,500 +2.13(+1.53%)
Aug 23, 2018 140.29 141.22 139.14 139.50 966,046 -0.64(-0.46%)
Aug 22, 2018 140.14 141.00 139.50 140.14 1,350,712 -0.04(-0.03%)
Aug 21, 2018 140.32 141.46 139.97 140.18 881,463 +0.14(+0.10%)
Aug 20, 2018 140.54 140.76 139.00 140.04 1,061,157 -0.11(-0.08%)
Aug 17, 2018 140.78 141.32 138.57 140.15 988,900 -0.64(-0.45%)
Aug 16, 2018 140.00 141.96 140.00 140.79 1,363,253 +1.66(+1.19%)
Aug 15, 2018 142.33 142.65 137.77 139.13 2,807,320 -4.40(-3.07%)
Aug 14, 2018 143.57 144.71 141.90 143.53 1,683,093 +0.13(+0.09%)
Aug 13, 2018 144.76 145.90 143.19 143.40 734,754 -1.38(-0.95%)
Aug 10, 2018 143.33 145.63 143.10 144.78 808,000 +0.06(+0.04%)
Aug 09, 2018 143.07 145.85 143.07 144.72 1,250,379 +1.83(+1.28%)
Aug 08, 2018 142.98 143.56 141.59 142.89 878,321 +0.45(+0.32%)
Aug 07, 2018 143.69 144.50 141.81 142.44 1,335,843 -0.42(-0.29%)
Aug 06, 2018 140.70 143.12 140.39 142.86 1,253,958 +1.86(+1.32%)
Aug 03, 2018 141.49 141.89 139.04 141.00 1,686,300 -0.47(-0.33%)
Aug 02, 2018 140.83 141.79 139.40 141.47 2,407,027 +0.11(+0.08%)
Aug 01, 2018 141.95 143.19 140.70 141.36 1,409,821 +0.13(+0.09%)
Jul 31, 2018 141.45 143.09 138.49 141.23 1,752,803 +0.38(+0.27%)
Jul 30, 2018 145.01 145.31 136.63 140.85 3,113,717 -4.59(-3.16%)
Jul 27, 2018 149.20 149.61 144.40 145.44 1,443,900 -3.92(-2.62%)
Jul 26, 2018 148.22 150.94 147.76 149.36 1,723,910 +0.10(+0.07%)
Jul 25, 2018 146.06 149.47 145.52 149.26 2,402,624 +3.26(+2.23%)
Jul 24, 2018 149.20 150.45 145.05 146.00 2,035,554 -1.73(-1.17%)
Jul 23, 2018 147.12 148.14 146.01 147.73 1,191,540 -0.15(-0.10%)
Jul 20, 2018 146.54 148.85 146.50 147.88 2,813,410 +1.68(+1.15%)
Jul 19, 2018 147.78 148.35 146.05 146.20 1,605,750 -2.28(-1.54%)
Jul 18, 2018 147.84 149.06 147.13 148.48 1,443,242 +0.90(+0.61%)
Jul 17, 2018 145.00 148.22 144.30 147.58 1,775,738 +1.36(+0.93%)
Jul 16, 2018 148.00 148.82 145.90 146.22 1,502,015 -1.41(-0.96%)
Jul 13, 2018 150.00 150.33 146.91 147.63 2,100,713 -2.37(-1.58%)
Jul 12, 2018 145.70 150.74 145.64 150.00 3,920,625 +5.00(+3.45%)
Jul 11, 2018 140.60 145.20 140.25 145.00 2,640,703 +2.94(+2.07%)
Jul 10, 2018 141.34 143.48 140.28 142.06 3,625,286 +2.11(+1.51%)
Jul 09, 2018 137.56 140.04 137.10 139.95 2,491,850 +3.03(+2.21%)
Jul 06, 2018 135.75 137.39 134.85 136.92 1,447,873 +1.36(+1.00%)
Jul 05, 2018 135.59 136.50 134.14 135.56 1,487,122 +0.30(+0.22%)
Jul 03, 2018 135.26 135.26 135.26 0 -1.06(-0.78%)
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.