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 (%)
Nov 30, 2016 80.14 80.14 78.78 79.11 2,002,338 -0.89(-1.11%)
Nov 29, 2016 78.25 80.49 78.25 80.00 1,647,282 +1.62(+2.07%)
Nov 28, 2016 78.80 78.93 78.14 78.38 1,469,015 -0.43(-0.55%)
Nov 25, 2016 79.01 79.01 78.40 78.81 256,446 +0.06(+0.08%)
Nov 23, 2016 78.75 78.75 78.75 0 -0.38(-0.48%)
Nov 22, 2016 79.64 79.65 78.19 79.13 1,079,653 -0.52(-0.65%)
Nov 21, 2016 79.52 80.00 79.16 79.65 774,586 +0.62(+0.78%)
Nov 18, 2016 79.96 79.96 78.77 79.03 956,968 -0.79(-0.99%)
Nov 17, 2016 78.54 79.96 77.84 79.82 1,269,545 +1.18(+1.50%)
Nov 16, 2016 76.70 78.88 76.41 78.64 1,360,070 +1.83(+2.38%)
Nov 15, 2016 75.81 77.44 75.81 76.81 1,168,734 +1.31(+1.74%)
Nov 14, 2016 77.38 77.50 75.25 75.50 1,234,363 -1.55(-2.01%)
Nov 11, 2016 76.79 77.18 76.17 77.05 679,370 +0.12(+0.16%)
Nov 10, 2016 77.04 78.20 75.83 76.93 1,146,896 +0.14(+0.18%)
Nov 09, 2016 75.20 76.97 74.90 76.79 865,950 +0.12(+0.16%)
Nov 08, 2016 76.57 77.41 76.08 76.67 704,381 +0.00(+0.00%)
Nov 07, 2016 75.60 76.73 75.56 76.67 1,171,206 +2.22(+2.98%)
Nov 04, 2016 74.89 75.29 74.44 74.45 978,710 -0.29(-0.39%)
Nov 03, 2016 75.00 75.49 74.44 74.74 1,520,194 -0.03(-0.04%)
Nov 02, 2016 76.53 76.68 74.73 74.77 1,629,196 -1.89(-2.47%)
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.