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 (%)
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.