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 (%)
Nov 28, 2014 62.20 62.77 61.90 62.15 723,049 +0.05(+0.08%)
Nov 26, 2014 62.10 62.10 62.10 62.10 803,600 +0.10(+0.16%)
Nov 25, 2014 62.34 62.66 61.89 62.00 1,132,006 -0.34(-0.55%)
Nov 24, 2014 62.27 62.54 61.99 62.34 1,014,690 +0.09(+0.14%)
Nov 21, 2014 63.54 63.69 61.85 62.25 1,804,481 -0.54(-0.86%)
Nov 20, 2014 62.39 63.14 62.06 62.79 1,065,153 -0.15(-0.24%)
Nov 19, 2014 63.09 63.09 62.03 62.94 1,391,559 -0.28(-0.44%)
Nov 18, 2014 63.03 63.62 63.00 63.22 1,595,686 +0.22(+0.35%)
Nov 17, 2014 62.14 63.33 61.94 63.00 2,740,804 +0.64(+1.03%)
Nov 14, 2014 61.08 62.47 61.05 62.36 1,918,342 +1.23(+2.01%)
Nov 13, 2014 61.43 61.99 60.77 61.13 1,562,900 -0.28(-0.46%)
Nov 12, 2014 61.14 61.66 61.07 61.41 1,221,820 +0.11(+0.18%)
Nov 11, 2014 61.56 61.60 60.80 61.30 1,548,727 -0.11(-0.18%)
Nov 10, 2014 61.31 61.57 61.00 61.41 1,531,530 +0.11(+0.18%)
Nov 07, 2014 60.84 61.30 60.52 61.30 1,756,875 +0.56(+0.92%)
Nov 06, 2014 59.68 60.85 59.58 60.74 1,714,258 +1.15(+1.93%)
Nov 05, 2014 59.52 59.61 58.99 59.59 1,282,218 +0.44(+0.74%)
Nov 04, 2014 58.85 59.37 58.73 59.15 1,683,354 +0.00(+0.00%)
Nov 03, 2014 58.93 59.56 58.66 59.15 1,763,150 +0.23(+0.39%)
Oct 31, 2014 59.09 59.24 58.74 58.92 1,522,280 +0.67(+1.15%)
Oct 30, 2014 56.75 58.42 56.73 58.25 1,835,648 +1.40(+2.46%)
Oct 29, 2014 57.31 57.67 56.65 56.85 1,111,978 -0.52(-0.91%)
Oct 28, 2014 56.37 57.39 56.24 57.37 1,155,928 +1.20(+2.14%)
Oct 27, 2014 55.90 56.02 56.02 56.17 1,096,207 +0.15(+0.27%)
Oct 24, 2014 55.77 56.19 55.20 56.02 1,490,000 +0.51(+0.92%)
Oct 23, 2014 55.28 56.00 55.19 55.51 1,619,437 +0.71(+1.30%)
Oct 22, 2014 56.77 56.77 54.71 54.80 2,586,788 -2.33(-4.08%)
Oct 21, 2014 56.59 57.50 56.35 57.13 1,434,543 +0.79(+1.40%)
Oct 20, 2014 55.24 56.42 54.94 56.34 1,410,849 +0.65(+1.17%)
Oct 17, 2014 55.41 56.55 55.34 55.69 1,669,875 +0.76(+1.38%)
Oct 16, 2014 53.79 55.82 53.73 54.93 1,978,224 +0.06(+0.11%)
Oct 15, 2014 53.38 55.13 52.53 54.87 2,732,082 +0.56(+1.03%)
Oct 14, 2014 54.50 54.93 54.09 54.31 1,740,640 +0.09(+0.17%)
Oct 13, 2014 55.43 55.67 54.19 54.22 2,111,156 -1.28(-2.31%)
Oct 10, 2014 57.91 58.58 55.44 55.50 3,126,487 -2.55(-4.39%)
Oct 09, 2014 58.41 59.15 57.89 58.05 2,394,790 -0.51(-0.87%)
Oct 08, 2014 56.75 58.63 56.38 58.56 2,031,175 +1.88(+3.32%)
Oct 07, 2014 57.57 57.57 56.57 56.68 2,090,781 -1.46(-2.51%)
Oct 06, 2014 58.32 59.31 57.76 58.14 1,794,570 +0.00(+0.00%)
Oct 03, 2014 57.60 59.23 57.60 58.14 3,117,524 +0.76(+1.32%)
Oct 02, 2014 56.90 57.45 56.23 57.38 4,828,996 +0.91(+1.61%)
Oct 01, 2014 56.56 57.00 56.11 56.47 3,654,396 +0.32(+0.57%)
Sep 30, 2014 55.52 56.44 55.36 56.15 1,816,896 +0.66(+1.19%)
Sep 29, 2014 55.01 55.68 54.85 55.49 1,402,563 +0.05(+0.09%)
Sep 26, 2014 56.06 56.08 55.16 55.44 1,735,977 -0.42(-0.75%)
Sep 25, 2014 56.71 56.98 55.74 55.86 1,141,396 -1.04(-1.83%)
Sep 24, 2014 56.29 57.08 56.01 56.90 1,313,401 +0.57(+1.01%)
Sep 23, 2014 56.50 56.88 56.21 56.33 1,828,596 -0.34(-0.60%)
Sep 22, 2014 57.85 57.96 56.30 56.67 2,202,708 -1.26(-2.18%)
Sep 19, 2014 59.69 59.91 55.62 57.93 11,974,979 -2.73(-4.50%)
Sep 18, 2014 61.13 61.40 60.45 60.66 2,245,504 -0.42(-0.69%)
Sep 17, 2014 60.61 61.53 60.28 61.08 1,021,338 +0.35(+0.58%)
Sep 16, 2014 59.55 60.75 59.15 60.73 1,080,777 +1.04(+1.74%)
Sep 15, 2014 60.57 60.70 59.31 59.69 1,120,802 -0.84(-1.39%)
Sep 12, 2014 61.48 61.52 60.44 60.53 1,548,973 -1.15(-1.86%)
Sep 11, 2014 61.06 61.80 60.72 61.68 999,216 +0.39(+0.64%)
Sep 10, 2014 61.21 61.53 60.64 61.29 687,587 +0.48(+0.79%)
Sep 09, 2014 61.48 61.48 60.73 60.81 776,657 -0.58(-0.94%)
Sep 08, 2014 61.19 61.98 60.92 61.39 851,325 +0.32(+0.52%)
Sep 05, 2014 61.18 61.37 60.75 61.07 1,078,842 -0.13(-0.21%)
Sep 04, 2014 61.55 61.74 60.98 61.20 846,649 -0.32(-0.52%)
Sep 03, 2014 61.66 61.84 61.41 61.52 852,258 +0.22(+0.36%)
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.