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, 2018 141.45 143.09 138.49 141.23 1,752,803 +0.38(+0.27%)
Jul 30, 2018 145.01 145.31 136.63 140.85 3,113,717 -4.59(-3.16%)
Jul 27, 2018 149.20 149.61 144.40 145.44 1,443,900 -3.92(-2.62%)
Jul 26, 2018 148.22 150.94 147.76 149.36 1,723,910 +0.10(+0.07%)
Jul 25, 2018 146.06 149.47 145.52 149.26 2,402,624 +3.26(+2.23%)
Jul 24, 2018 149.20 150.45 145.05 146.00 2,035,554 -1.73(-1.17%)
Jul 23, 2018 147.12 148.14 146.01 147.73 1,191,540 -0.15(-0.10%)
Jul 20, 2018 146.54 148.85 146.50 147.88 2,813,410 +1.68(+1.15%)
Jul 19, 2018 147.78 148.35 146.05 146.20 1,605,750 -2.28(-1.54%)
Jul 18, 2018 147.84 149.06 147.13 148.48 1,443,242 +0.90(+0.61%)
Jul 17, 2018 145.00 148.22 144.30 147.58 1,775,738 +1.36(+0.93%)
Jul 16, 2018 148.00 148.82 145.90 146.22 1,502,015 -1.41(-0.96%)
Jul 13, 2018 150.00 150.33 146.91 147.63 2,100,713 -2.37(-1.58%)
Jul 12, 2018 145.70 150.74 145.64 150.00 3,920,625 +5.00(+3.45%)
Jul 11, 2018 140.60 145.20 140.25 145.00 2,640,703 +2.94(+2.07%)
Jul 10, 2018 141.34 143.48 140.28 142.06 3,625,286 +2.11(+1.51%)
Jul 09, 2018 137.56 140.04 137.10 139.95 2,491,850 +3.03(+2.21%)
Jul 06, 2018 135.75 137.39 134.85 136.92 1,447,873 +1.36(+1.00%)
Jul 05, 2018 135.59 136.50 134.14 135.56 1,487,122 +0.30(+0.22%)
Jul 03, 2018 135.26 135.26 135.26 0 -1.06(-0.78%)
Jul 02, 2018 133.07 136.62 132.32 136.32 1,868,322 +1.95(+1.45%)
Jun 29, 2018 135.42 137.56 134.23 134.37 2,700,681 -0.32(-0.24%)
Jun 28, 2018 132.28 134.94 130.71 134.69 2,776,159 +1.95(+1.47%)
Jun 27, 2018 139.00 139.50 132.40 132.74 6,312,221 -5.72(-4.13%)
Jun 26, 2018 140.87 141.54 137.90 138.46 4,274,931 -1.31(-0.94%)
Jun 25, 2018 140.33 141.78 137.83 139.77 4,647,518 -2.37(-1.67%)
Jun 22, 2018 143.05 149.00 140.73 142.14 14,469,681 -23.59(-14.23%)
Jun 21, 2018 168.03 170.16 164.91 165.73 3,937,612 -3.49(-2.06%)
Jun 20, 2018 171.11 172.54 169.06 169.22 2,000,884 -1.42(-0.83%)
Jun 19, 2018 172.77 172.98 168.50 170.64 2,332,446 -5.63(-3.19%)
Jun 18, 2018 173.77 176.77 173.64 176.27 994,943 +1.28(+0.73%)
Jun 15, 2018 175.18 175.90 174.99 1,879,575 -0.91(-0.52%)
Jun 14, 2018 175.30 177.70 175.07 175.90 1,471,376 +1.87(+1.07%)
Jun 13, 2018 173.35 175.61 173.01 174.03 1,754,120 +1.02(+0.59%)
Jun 12, 2018 171.00 173.39 170.66 173.01 1,118,462 +2.78(+1.63%)
Jun 11, 2018 171.00 171.33 169.74 170.23 848,429 -0.83(-0.49%)
Jun 08, 2018 168.69 171.16 167.71 171.06 1,126,710 +1.93(+1.14%)
Jun 07, 2018 172.55 172.99 167.57 169.13 1,281,362 -3.36(-1.95%)
Jun 06, 2018 172.49 1,371,575 +0.16(+0.09%)
Jun 05, 2018 170.00 172.46 169.50 172.33 1,601,783 +2.88(+1.70%)
Jun 04, 2018 169.00 170.34 166.11 169.45 1,623,627 +1.55(+0.92%)
Jun 01, 2018 163.90 167.92 163.57 167.90 1,501,185 +5.48(+3.37%)
May 31, 2018 164.50 165.21 161.94 162.42 2,819,493 -1.96(-1.19%)
May 30, 2018 164.76 167.18 164.07 164.38 1,934,836 +1.45(+0.89%)
May 29, 2018 164.51 164.91 161.93 162.93 1,666,963 -2.17(-1.31%)
May 25, 2018 165.10 165.10 165.10 0 +0.01(+0.01%)
May 24, 2018 164.20 165.47 163.06 165.09 1,279,391 +0.83(+0.51%)
May 23, 2018 160.22 164.29 160.01 164.26 1,426,086 +2.85(+1.77%)
May 22, 2018 163.96 164.72 161.03 161.41 1,609,104 -1.58(-0.97%)
May 21, 2018 164.66 165.39 162.33 162.99 1,304,944 -0.29(-0.18%)
May 18, 2018 160.91 163.86 160.91 163.28 1,835,198 +2.20(+1.37%)
May 17, 2018 161.36 161.97 159.62 161.08 1,521,693 -0.88(-0.54%)
May 16, 2018 164.03 164.17 161.15 161.96 2,074,543 -1.60(-0.98%)
May 15, 2018 164.16 164.82 162.51 163.56 2,947,278 -1.19(-0.72%)
May 14, 2018 172.49 173.58 163.79 164.75 2,879,449 -7.72(-4.48%)
May 11, 2018 171.67 172.66 170.81 172.47 1,235,272 +0.99(+0.58%)
May 10, 2018 172.00 173.27 171.04 171.48 1,673,439 +0.32(+0.19%)
May 09, 2018 168.76 171.16 167.01 171.16 1,612,030 +2.56(+1.52%)
May 08, 2018 167.28 168.70 166.71 168.60 1,556,247 -0.16(-0.09%)
May 07, 2018 166.59 169.20 165.85 168.76 1,538,695 +2.66(+1.60%)
May 04, 2018 163.21 167.36 163.18 166.10 1,024,498 +1.97(+1.20%)
May 03, 2018 162.45 165.04 160.86 164.13 1,206,050 +1.53(+0.94%)
May 02, 2018 162.85 164.76 161.67 162.60 1,166,981 -0.54(-0.33%)
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.