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, 2019 182.07 183.14 181.85 182.70 1,332,200 +0.77(+0.42%)
Mar 28, 2019 181.99 182.00 181.48 181.93 1,086,939 +0.21(+0.12%)
Mar 27, 2019 181.83 182.15 181.60 181.72 964,934 -0.27(-0.15%)
Mar 26, 2019 182.00 182.20 181.62 181.99 1,439,215 +0.53(+0.29%)
Mar 25, 2019 182.00 182.36 181.39 181.46 1,470,478 -0.24(-0.13%)
Mar 22, 2019 182.20 182.38 181.68 181.70 1,168,800 -0.83(-0.45%)
Mar 21, 2019 181.92 182.63 181.92 182.53 929,899 +0.48(+0.26%)
Mar 20, 2019 181.99 182.28 181.79 182.05 840,712 +0.21(+0.12%)
Mar 19, 2019 181.84 182.15 181.74 181.84 1,158,563 +0.00(+0.00%)
Mar 18, 2019 181.70 182.14 181.67 181.84 675,640 +0.06(+0.03%)
Mar 15, 2019 181.73 182.00 181.35 181.78 1,550,200 +0.11(+0.06%)
Mar 14, 2019 181.65 182.49 181.60 181.67 1,102,248 +0.09(+0.05%)
Mar 13, 2019 182.76 182.76 181.50 181.58 1,419,297 -0.95(-0.52%)
Mar 12, 2019 181.82 182.53 181.50 182.53 1,506,720 +0.74(+0.41%)
Mar 11, 2019 180.87 181.84 180.82 181.79 784,714 +1.08(+0.60%)
Mar 08, 2019 180.50 181.10 180.36 180.71 1,299,100 +0.39(+0.22%)
Mar 07, 2019 181.25 181.42 180.30 180.32 2,028,199 -0.93(-0.51%)
Mar 06, 2019 181.74 181.97 181.16 181.25 1,484,767 -0.49(-0.27%)
Mar 05, 2019 182.80 182.90 181.63 181.74 2,627,417 -1.13(-0.62%)
Mar 04, 2019 182.90 182.92 182.21 182.87 797,191 +0.28(+0.15%)
Mar 01, 2019 182.90 183.08 182.15 182.59 1,376,600 -0.01(-0.01%)
Feb 28, 2019 182.40 182.61 182.06 182.60 1,294,446 +0.14(+0.08%)
Feb 27, 2019 182.11 182.53 181.95 182.46 764,223 +0.21(+0.12%)
Feb 26, 2019 182.34 182.84 182.02 182.25 1,095,225 -0.15(-0.08%)
Feb 25, 2019 183.54 183.54 182.00 182.40 1,148,499 -0.43(-0.24%)
Feb 22, 2019 183.00 183.25 182.57 182.83 965,300 -0.07(-0.04%)
Feb 21, 2019 182.25 182.95 181.92 182.90 1,037,046 +0.59(+0.32%)
Feb 20, 2019 181.75 182.42 181.61 182.31 1,238,254 +0.50(+0.28%)
Feb 19, 2019 181.00 182.00 180.95 181.81 1,165,543 +0.83(+0.46%)
Feb 15, 2019 180.65 181.44 180.25 180.98 1,406,200 +0.96(+0.53%)
Feb 14, 2019 180.00 180.41 179.76 180.02 1,151,565 +0.04(+0.02%)
Feb 13, 2019 179.53 180.57 179.43 179.98 2,313,502 +0.64(+0.36%)
Feb 12, 2019 179.41 179.82 179.03 179.34 2,013,595 +0.16(+0.09%)
Feb 11, 2019 179.40 179.45 178.85 179.18 1,668,219 -0.19(-0.11%)
Feb 08, 2019 178.80 179.39 178.60 179.37 961,000 +0.25(+0.14%)
Feb 07, 2019 178.70 179.19 178.60 179.12 867,738 +0.31(+0.17%)
Feb 06, 2019 178.49 179.03 178.48 178.81 1,247,079 +0.12(+0.07%)
Feb 05, 2019 178.80 179.05 178.26 178.69 1,500,080 +0.11(+0.06%)
Feb 04, 2019 178.44 178.58 177.97 178.58 1,542,188 +0.20(+0.11%)
Feb 01, 2019 178.00 178.49 177.51 178.38 1,716,100 +0.54(+0.30%)
Jan 31, 2019 176.22 178.12 176.22 177.84 2,156,109 +1.39(+0.79%)
Jan 30, 2019 176.20 176.48 176.05 176.45 1,317,235 +0.25(+0.14%)
Jan 29, 2019 176.00 176.44 176.00 176.20 1,148,685 +0.10(+0.06%)
Jan 28, 2019 176.30 176.50 175.90 176.10 1,660,787 -0.40(-0.23%)
Jan 25, 2019 176.50 176.75 176.26 176.50 1,077,200 +0.15(+0.09%)
Jan 24, 2019 176.35 176.48 175.90 176.35 1,854,306 +0.11(+0.06%)
Jan 23, 2019 175.90 176.50 175.64 176.24 1,445,260 +0.77(+0.44%)
Jan 22, 2019 175.32 175.97 175.07 175.47 3,747,054 -0.04(-0.02%)
Jan 18, 2019 175.90 176.00 175.25 175.51 1,455,600 -0.23(-0.13%)
Jan 17, 2019 175.33 175.97 175.33 175.74 903,333 +0.41(+0.23%)
Jan 16, 2019 175.26 175.98 175.24 175.33 1,710,898 -0.28(-0.16%)
Jan 15, 2019 175.00 175.79 174.85 175.61 1,585,767 +0.76(+0.43%)
Jan 14, 2019 175.60 176.07 174.75 174.85 3,594,166 -1.21(-0.69%)
Jan 11, 2019 174.50 176.08 174.50 176.06 1,644,000 +1.56(+0.89%)
Jan 10, 2019 174.10 174.76 174.02 174.50 2,629,411 +0.40(+0.23%)
Jan 09, 2019 174.70 175.15 174.03 174.10 2,746,970 -0.68(-0.39%)
Jan 08, 2019 174.75 175.36 174.30 174.78 2,706,759 +0.28(+0.16%)
Jan 07, 2019 174.19 175.04 174.00 174.50 1,663,664 +0.51(+0.29%)
Jan 04, 2019 174.53 175.16 173.99 173.99 2,225,000 +0.03(+0.02%)
Jan 03, 2019 174.00 175.18 173.73 173.96 2,597,350 -0.22(-0.13%)
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.