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 (%)
Feb 28, 2019 182.40 182.61 182.06 182.60 1,294,446 +0.14(+0.08%)
Feb 27, 2019 182.11 182.53 181.95 182.46 764,223 +0.21(+0.12%)
Feb 26, 2019 182.34 182.84 182.02 182.25 1,095,225 -0.15(-0.08%)
Feb 25, 2019 183.54 183.54 182.00 182.40 1,148,499 -0.43(-0.24%)
Feb 22, 2019 183.00 183.25 182.57 182.83 965,300 -0.07(-0.04%)
Feb 21, 2019 182.25 182.95 181.92 182.90 1,037,046 +0.59(+0.32%)
Feb 20, 2019 181.75 182.42 181.61 182.31 1,238,254 +0.50(+0.28%)
Feb 19, 2019 181.00 182.00 180.95 181.81 1,165,543 +0.83(+0.46%)
Feb 15, 2019 180.65 181.44 180.25 180.98 1,406,200 +0.96(+0.53%)
Feb 14, 2019 180.00 180.41 179.76 180.02 1,151,565 +0.04(+0.02%)
Feb 13, 2019 179.53 180.57 179.43 179.98 2,313,502 +0.64(+0.36%)
Feb 12, 2019 179.41 179.82 179.03 179.34 2,013,595 +0.16(+0.09%)
Feb 11, 2019 179.40 179.45 178.85 179.18 1,668,219 -0.19(-0.11%)
Feb 08, 2019 178.80 179.39 178.60 179.37 961,000 +0.25(+0.14%)
Feb 07, 2019 178.70 179.19 178.60 179.12 867,738 +0.31(+0.17%)
Feb 06, 2019 178.49 179.03 178.48 178.81 1,247,079 +0.12(+0.07%)
Feb 05, 2019 178.80 179.05 178.26 178.69 1,500,080 +0.11(+0.06%)
Feb 04, 2019 178.44 178.58 177.97 178.58 1,542,188 +0.20(+0.11%)
Feb 01, 2019 178.00 178.49 177.51 178.38 1,716,100 +0.54(+0.30%)
Jan 31, 2019 176.22 178.12 176.22 177.84 2,156,109 +1.39(+0.79%)
Jan 30, 2019 176.20 176.48 176.05 176.45 1,317,235 +0.25(+0.14%)
Jan 29, 2019 176.00 176.44 176.00 176.20 1,148,685 +0.10(+0.06%)
Jan 28, 2019 176.30 176.50 175.90 176.10 1,660,787 -0.40(-0.23%)
Jan 25, 2019 176.50 176.75 176.26 176.50 1,077,200 +0.15(+0.09%)
Jan 24, 2019 176.35 176.48 175.90 176.35 1,854,306 +0.11(+0.06%)
Jan 23, 2019 175.90 176.50 175.64 176.24 1,445,260 +0.77(+0.44%)
Jan 22, 2019 175.32 175.97 175.07 175.47 3,747,054 -0.04(-0.02%)
Jan 18, 2019 175.90 176.00 175.25 175.51 1,455,600 -0.23(-0.13%)
Jan 17, 2019 175.33 175.97 175.33 175.74 903,333 +0.41(+0.23%)
Jan 16, 2019 175.26 175.98 175.24 175.33 1,710,898 -0.28(-0.16%)
Jan 15, 2019 175.00 175.79 174.85 175.61 1,585,767 +0.76(+0.43%)
Jan 14, 2019 175.60 176.07 174.75 174.85 3,594,166 -1.21(-0.69%)
Jan 11, 2019 174.50 176.08 174.50 176.06 1,644,000 +1.56(+0.89%)
Jan 10, 2019 174.10 174.76 174.02 174.50 2,629,411 +0.40(+0.23%)
Jan 09, 2019 174.70 175.15 174.03 174.10 2,746,970 -0.68(-0.39%)
Jan 08, 2019 174.75 175.36 174.30 174.78 2,706,759 +0.28(+0.16%)
Jan 07, 2019 174.19 175.04 174.00 174.50 1,663,664 +0.51(+0.29%)
Jan 04, 2019 174.53 175.16 173.99 173.99 2,225,000 +0.03(+0.02%)
Jan 03, 2019 174.00 175.18 173.73 173.96 2,597,350 -0.22(-0.13%)
Jan 02, 2019 174.91 175.59 173.52 174.18 3,504,105 -1.46(-0.83%)
Dec 31, 2018 174.98 175.64 174.66 175.64 1,109,600 +1.05(+0.60%)
Dec 28, 2018 175.75 175.78 174.50 174.59 1,439,700 -0.80(-0.46%)
Dec 27, 2018 173.50 175.50 173.00 175.39 2,393,774 +1.69(+0.97%)
Dec 26, 2018 173.54 174.01 172.74 173.70 4,322,372 +0.75(+0.43%)
Dec 24, 2018 173.60 174.00 172.80 172.95 1,531,100 -0.52(-0.30%)
Dec 21, 2018 175.50 175.80 173.11 173.47 4,503,200 -1.39(-0.79%)
Dec 20, 2018 175.34 175.70 174.78 174.86 2,721,407 -0.57(-0.32%)
Dec 19, 2018 176.60 176.91 175.08 175.43 4,080,630 -0.57(-0.32%)
Dec 18, 2018 176.16 177.13 175.77 176.00 2,247,140 +0.00(+0.00%)
Dec 17, 2018 176.21 176.39 175.50 176.00 2,547,942 -0.50(-0.28%)
Dec 14, 2018 176.80 177.26 176.25 176.50 2,122,500 -0.32(-0.18%)
Dec 13, 2018 177.07 177.79 176.77 176.82 2,148,302 +0.08(+0.05%)
Dec 12, 2018 177.32 177.37 176.70 176.74 2,076,041 +0.21(+0.12%)
Dec 11, 2018 177.65 177.65 176.00 176.53 2,132,771 -0.47(-0.27%)
Dec 10, 2018 177.20 177.52 176.50 177.00 2,665,198 -0.10(-0.06%)
Dec 07, 2018 178.15 178.27 177.00 177.10 1,638,000 -1.15(-0.65%)
Dec 06, 2018 177.20 178.36 177.00 178.25 2,063,209 +0.40(+0.22%)
Dec 04, 2018 178.29 178.35 177.22 177.85 1,587,900 -0.51(-0.29%)
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.