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 (%)
Jul 31, 2015 79.66 79.90 78.98 79.08 1,033,001 -0.37(-0.47%)
Jul 30, 2015 79.04 79.65 78.07 79.45 625,520 +0.18(+0.23%)
Jul 29, 2015 78.46 79.36 78.20 79.27 802,694 +0.54(+0.69%)
Jul 28, 2015 77.50 78.82 76.60 78.73 1,293,130 +1.57(+2.03%)
Jul 27, 2015 78.41 78.84 77.00 77.16 970,678 -1.80(-2.28%)
Jul 24, 2015 79.23 79.87 78.43 78.96 683,590 -0.38(-0.48%)
Jul 23, 2015 79.71 80.47 79.27 79.34 535,983 -0.07(-0.09%)
Jul 22, 2015 78.05 79.50 77.96 79.41 920,052 +1.12(+1.43%)
Jul 21, 2015 78.80 79.71 78.24 78.29 1,118,532 -0.90(-1.14%)
Jul 20, 2015 79.30 79.62 78.67 79.19 1,170,493 +0.13(+0.16%)
Jul 17, 2015 80.54 80.59 79.00 79.06 1,373,024 -1.53(-1.90%)
Jul 16, 2015 80.62 80.98 80.25 80.59 660,872 +0.49(+0.61%)
Jul 15, 2015 80.69 80.74 80.01 80.10 1,068,186 -0.59(-0.73%)
Jul 14, 2015 79.76 81.01 79.68 80.69 1,119,494 +1.13(+1.42%)
Jul 13, 2015 79.00 79.72 78.84 79.56 967,636 +1.02(+1.30%)
Jul 10, 2015 78.14 78.82 77.78 78.54 1,094,948 +1.28(+1.66%)
Jul 09, 2015 77.04 77.84 76.98 77.26 977,303 +1.27(+1.67%)
Jul 08, 2015 76.53 76.99 75.93 75.99 867,459 -0.87(-1.13%)
Jul 07, 2015 76.78 76.90 75.58 76.86 1,196,512 +0.24(+0.31%)
Jul 06, 2015 76.32 77.22 75.81 76.62 1,315,357 -0.26(-0.34%)
Jul 02, 2015 77.16 76.88 76.88 76.88 1,003,500 -0.64(-0.83%)
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.