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, 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%)
May 01, 2018 162.50 163.27 160.76 163.14 1,620,555 +0.08(+0.05%)
Apr 30, 2018 164.19 164.94 162.40 163.06 1,143,109 -0.25(-0.15%)
Apr 27, 2018 164.00 165.66 161.67 163.31 1,494,488 +0.20(+0.12%)
Apr 26, 2018 159.39 164.04 158.86 163.11 1,503,184 +4.97(+3.14%)
Apr 25, 2018 159.79 160.63 155.02 158.14 1,561,144 -1.96(-1.22%)
Apr 24, 2018 161.31 163.56 158.28 160.10 2,377,937 -0.53(-0.33%)
Apr 23, 2018 159.74 162.84 159.74 160.63 1,416,591 +1.35(+0.85%)
Apr 20, 2018 159.46 160.60 158.40 159.28 1,730,377 -0.86(-0.54%)
Apr 19, 2018 160.56 161.35 159.01 160.14 1,566,557 -1.53(-0.95%)
Apr 18, 2018 162.32 163.50 160.83 161.67 1,515,301 -0.56(-0.35%)
Apr 17, 2018 161.32 162.74 160.72 162.23 1,956,291 +1.70(+1.06%)
Apr 16, 2018 159.13 161.04 158.00 160.53 1,708,507 +2.82(+1.79%)
Apr 13, 2018 160.00 160.31 156.00 157.71 1,359,270 -1.49(-0.94%)
Apr 12, 2018 157.33 159.98 157.33 159.20 1,995,161 +2.80(+1.79%)
Apr 11, 2018 156.00 158.69 155.49 156.40 1,405,794 -0.35(-0.22%)
Apr 10, 2018 153.88 157.71 153.50 156.75 2,086,489 +5.42(+3.58%)
Apr 09, 2018 150.58 154.04 150.45 151.33 1,274,681 +2.16(+1.45%)
Apr 06, 2018 149.48 151.20 147.53 149.17 1,057,339 -1.90(-1.26%)
Apr 05, 2018 152.71 153.27 150.35 151.07 1,556,541 -0.75(-0.49%)
Apr 04, 2018 144.31 152.47 144.30 151.82 1,868,367 +4.56(+3.10%)
Apr 03, 2018 146.09 147.78 144.89 147.26 1,515,886 +2.44(+1.68%)
Apr 02, 2018 148.64 149.96 143.83 144.82 1,633,001 -4.69(-3.14%)
Mar 29, 2018 149.51 149.51 149.51 0 +3.31(+2.26%)
Mar 28, 2018 153.87 154.00 143.31 146.20 4,534,488 -8.22(-5.32%)
Mar 27, 2018 164.61 167.36 153.09 154.42 9,214,460 +1.33(+0.87%)
Mar 26, 2018 151.57 153.78 149.58 153.09 2,938,637 +5.19(+3.51%)
Mar 23, 2018 151.22 152.97 147.87 147.90 1,746,047 -3.13(-2.07%)
Mar 22, 2018 153.08 155.09 150.69 151.03 1,460,973 -3.52(-2.28%)
Mar 21, 2018 155.43 156.11 153.68 154.55 1,202,625 -0.73(-0.47%)
Mar 20, 2018 152.42 156.12 151.64 155.28 1,658,015 +3.17(+2.08%)
Mar 19, 2018 154.00 155.64 151.18 152.11 2,386,357 -2.06(-1.34%)
Mar 16, 2018 154.40 156.00 153.14 154.17 1,675,385 -0.26(-0.17%)
Mar 15, 2018 155.16 155.62 153.18 154.43 1,522,737 -0.61(-0.39%)
Mar 14, 2018 154.99 156.59 154.23 155.04 1,062,408 +1.09(+0.71%)
Mar 13, 2018 156.00 156.21 152.78 153.95 1,745,059 -1.13(-0.73%)
Mar 12, 2018 153.52 156.34 152.56 155.08 1,361,866 -0.40(-0.26%)
Mar 09, 2018 154.85 155.53 153.21 155.48 1,362,686 +2.02(+1.32%)
Mar 08, 2018 153.88 155.10 152.18 153.46 1,574,542 +0.15(+0.10%)
Mar 07, 2018 157.22 153.31 2,340,386 +3.59(+2.40%)
Mar 06, 2018 151.12 152.31 148.39 149.72 1,521,399 -0.11(-0.07%)
Mar 05, 2018 147.62 150.28 147.07 149.83 1,217,896 +1.07(+0.72%)
Mar 02, 2018 144.08 149.02 143.33 148.76 1,186,836 +3.32(+2.28%)
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.