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 (%)
May 31, 2016 76.60 77.56 76.17 77.46 1,360,075 +0.94(+1.23%)
May 27, 2016 76.06 76.52 76.52 76.52 525,600 +0.30(+0.39%)
May 26, 2016 76.62 76.99 75.96 76.22 675,475 -0.48(-0.63%)
May 25, 2016 76.56 76.95 76.10 76.70 1,149,347 +0.29(+0.38%)
May 24, 2016 75.00 76.48 74.93 76.41 1,298,256 +1.61(+2.15%)
May 23, 2016 74.20 75.00 74.05 74.80 1,320,241 +1.63(+2.23%)
May 20, 2016 72.77 73.45 72.70 73.17 810,508 +0.73(+1.01%)
May 19, 2016 72.80 73.29 72.01 72.44 790,911 -0.56(-0.77%)
May 18, 2016 72.45 73.48 72.14 73.00 783,564 +0.56(+0.77%)
May 17, 2016 72.86 73.71 72.34 72.44 1,068,621 -0.48(-0.66%)
May 16, 2016 72.06 73.51 71.84 72.92 929,719 +0.86(+1.19%)
May 13, 2016 72.00 72.36 71.59 72.06 1,221,569 +0.13(+0.18%)
May 12, 2016 72.67 72.75 71.50 71.93 987,673 -0.22(-0.30%)
May 11, 2016 72.89 73.78 72.12 72.15 731,425 -0.94(-1.29%)
May 10, 2016 71.86 73.13 71.56 73.09 533,171 +1.35(+1.88%)
May 09, 2016 71.73 72.78 71.63 71.74 651,924 +0.01(+0.01%)
May 06, 2016 71.07 71.87 70.07 71.73 1,420,813 +0.16(+0.22%)
May 05, 2016 71.80 72.15 71.16 71.57 1,204,206 +0.12(+0.17%)
May 04, 2016 71.95 72.15 71.02 71.45 1,766,600 -0.90(-1.24%)
May 03, 2016 73.86 74.39 72.25 72.35 997,897 -1.97(-2.65%)
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.