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 (%)
Oct 31, 2017 121.34 121.66 120.41 120.83 1,034,562 -0.27(-0.22%)
Oct 30, 2017 120.44 121.24 119.72 121.10 1,075,680 +0.33(+0.27%)
Oct 27, 2017 120.78 121.38 120.00 120.77 1,049,584 +0.48(+0.40%)
Oct 26, 2017 120.57 121.15 119.91 120.29 1,507,519 +0.07(+0.06%)
Oct 25, 2017 120.93 121.64 119.68 120.22 1,542,299 -1.06(-0.87%)
Oct 24, 2017 120.10 121.74 119.17 121.28 1,680,464 -0.85(-0.70%)
Oct 23, 2017 122.21 122.95 122.01 122.13 1,082,891 +0.33(+0.27%)
Oct 20, 2017 121.97 122.36 121.35 121.80 1,394,238 +0.20(+0.16%)
Oct 19, 2017 120.00 121.67 118.68 121.60 1,233,377 +0.91(+0.75%)
Oct 18, 2017 121.18 121.27 120.11 120.69 1,074,095 -0.43(-0.36%)
Oct 17, 2017 120.36 121.12 120.08 121.12 1,198,045 +0.23(+0.19%)
Oct 16, 2017 121.13 121.23 120.16 120.89 1,015,815 -0.21(-0.17%)
Oct 13, 2017 121.35 122.31 120.87 121.10 1,553,142 +0.19(+0.16%)
Oct 12, 2017 119.31 121.22 119.29 120.91 3,081,370 +1.54(+1.29%)
Oct 11, 2017 118.00 119.37 117.81 119.37 1,490,484 +1.02(+0.86%)
Oct 10, 2017 117.29 118.36 116.93 118.35 1,475,255 +1.28(+1.09%)
Oct 09, 2017 117.00 117.97 116.90 117.07 1,707,626 +0.01(+0.01%)
Oct 06, 2017 115.16 117.22 114.43 117.06 2,041,735 +1.54(+1.33%)
Oct 05, 2017 113.15 115.62 112.66 115.52 2,201,248 +2.78(+2.47%)
Oct 04, 2017 111.89 113.02 111.36 112.74 1,202,408 +0.81(+0.72%)
Oct 03, 2017 112.19 112.91 111.78 111.93 1,182,938 -0.25(-0.22%)
Oct 02, 2017 111.22 112.67 110.42 112.18 2,791,073 +1.32(+1.19%)
Sep 29, 2017 109.80 110.93 109.57 110.86 1,587,701 +1.27(+1.16%)
Sep 28, 2017 109.48 110.37 109.33 109.59 1,313,096 -0.33(-0.30%)
Sep 27, 2017 110.65 111.23 109.80 109.92 2,220,292 -0.15(-0.14%)
Sep 26, 2017 111.28 113.73 107.25 110.07 6,246,540 +4.31(+4.08%)
Sep 25, 2017 106.73 107.13 104.51 105.76 4,814,572 -0.54(-0.51%)
Sep 22, 2017 106.86 107.42 105.79 106.30 1,899,551 -0.54(-0.51%)
Sep 21, 2017 107.35 107.35 106.07 106.84 1,472,828 -0.15(-0.14%)
Sep 20, 2017 107.24 107.45 106.24 106.99 1,809,846 -0.15(-0.14%)
Sep 19, 2017 107.82 107.84 106.53 107.14 1,981,915 -0.30(-0.28%)
Sep 18, 2017 107.83 108.39 107.29 107.44 1,173,035 +0.14(+0.13%)
Sep 15, 2017 107.77 107.77 106.66 107.30 1,208,885 -0.44(-0.41%)
Sep 14, 2017 107.42 107.86 106.88 107.74 929,077 -0.09(-0.08%)
Sep 13, 2017 107.60 108.05 106.99 107.83 863,077 +0.17(+0.16%)
Sep 12, 2017 107.71 107.99 106.39 107.66 1,093,053 +0.04(+0.04%)
Sep 11, 2017 108.13 107.36 107.62 1,412,585 +0.50(+0.47%)
Sep 08, 2017 107.21 107.98 106.94 107.12 1,111,518 +0.08(+0.07%)
Sep 07, 2017 106.71 107.39 106.14 107.04 1,881,187 +0.70(+0.66%)
Sep 06, 2017 107.47 107.69 106.32 106.34 1,246,786 -0.47(-0.44%)
Sep 05, 2017 106.82 107.28 105.84 106.81 1,121,979 -0.65(-0.60%)
Sep 01, 2017 107.82 108.09 107.18 107.46 945,671 -0.04(-0.04%)
Aug 31, 2017 106.50 107.77 106.16 107.50 1,912,012 +1.34(+1.26%)
Aug 30, 2017 105.50 106.45 104.94 106.16 2,916,623 +0.64(+0.61%)
Aug 29, 2017 104.59 105.90 104.55 105.52 1,476,983 -0.07(-0.07%)
Aug 28, 2017 105.40 105.92 105.20 105.59 1,425,968 +0.26(+0.25%)
Aug 25, 2017 105.38 105.64 104.61 105.33 1,071,031 +0.68(+0.65%)
Aug 24, 2017 104.54 104.69 103.10 104.65 940,123 +0.65(+0.63%)
Aug 23, 2017 104.13 104.83 103.64 104.00 1,202,795 -0.89(-0.85%)
Aug 22, 2017 103.22 105.21 102.10 104.89 2,039,607 +2.24(+2.18%)
Aug 21, 2017 100.84 103.49 100.44 102.65 2,513,520 +2.22(+2.21%)
Aug 18, 2017 100.54 101.18 100.15 100.43 1,708,865 -0.23(-0.23%)
Aug 17, 2017 101.44 101.75 100.52 100.66 1,987,070 -1.09(-1.07%)
Aug 16, 2017 100.19 101.82 99.75 101.75 1,421,174 +1.76(+1.76%)
Aug 15, 2017 99.74 100.33 99.08 99.99 960,747 +0.25(+0.25%)
Aug 14, 2017 99.39 100.57 99.06 99.74 984,399 +1.40(+1.42%)
Aug 11, 2017 96.10 98.88 96.10 98.34 1,723,693 +2.39(+2.49%)
Aug 10, 2017 97.00 97.44 95.88 95.95 1,984,203 -1.75(-1.79%)
Aug 09, 2017 97.34 97.71 96.22 97.70 3,383,319 -0.37(-0.38%)
Aug 08, 2017 98.47 99.01 97.48 98.07 851,519 -0.81(-0.82%)
Aug 07, 2017 98.27 99.17 98.27 98.88 565,779 +0.52(+0.53%)
Aug 04, 2017 99.23 98.21 98.36 799,146 +0.17(+0.17%)
Aug 03, 2017 98.42 98.90 97.80 98.19 1,305,869 -0.16(-0.16%)
Aug 02, 2017 100.15 100.17 97.18 98.35 1,304,113 -1.67(-1.67%)
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.