Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.38	75.39	74.14	75.29	1,472,067	+0.86(+1.16%)
Jul 28, 2016	73.96	74.50	73.68	74.43	825,458	+0.79(+1.07%)
Jul 27, 2016	75.27	75.34	73.51	73.64	1,192,977	-1.41(-1.88%)
Jul 26, 2016	73.41	75.14	73.41	75.05	1,732,352	+1.51(+2.05%)
Jul 25, 2016	73.46	73.99	73.10	73.54	1,506,969	+0.07(+0.10%)
Jul 22, 2016	72.22	73.71	72.22	73.47	1,417,008	+1.17(+1.62%)
Jul 21, 2016	73.38	73.61	71.94	72.30	1,514,659	-1.22(-1.66%)
Jul 20, 2016	72.73	73.92	72.49	73.52	978,463	+1.16(+1.60%)
Jul 19, 2016	72.83	73.25	72.15	72.36	1,151,487	-0.44(-0.60%)
Jul 18, 2016	72.71	73.19	72.58	72.80	1,200,422	-0.03(-0.04%)
Jul 15, 2016	73.73	73.97	72.70	72.83	1,272,232	-0.66(-0.90%)
Jul 14, 2016	74.38	74.45	73.45	73.49	1,471,021	-0.17(-0.23%)
Jul 13, 2016	74.00	74.38	73.32	73.66	2,053,656	-0.25(-0.34%)
Jul 12, 2016	73.08	74.34	73.00	73.91	1,974,358	+1.27(+1.75%)
Jul 11, 2016	73.08	73.71	72.62	72.64	1,278,999	-0.05(-0.07%)
Jul 08, 2016	72.05	72.92	71.42	72.69	1,402,524	+1.27(+1.78%)
Jul 07, 2016	71.19	71.83	71.04	71.42	1,296,237	-0.76(-1.05%)
Jul 06, 2016	71.04	72.37	70.73	72.18	1,617,567	+0.89(+1.25%)
Jul 05, 2016	71.57	71.87	71.06	71.29	1,577,676	-0.70(-0.97%)

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.