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, 2019 184.85 185.12 184.28 184.30 1,685,000 -0.78(-0.42%)
May 30, 2019 185.42 185.50 184.96 185.08 1,325,579 -0.02(-0.01%)
May 29, 2019 185.35 185.50 184.96 185.10 2,024,312 -0.35(-0.19%)
May 28, 2019 185.80 186.17 185.26 185.45 2,159,858 -0.24(-0.13%)
May 24, 2019 186.00 186.22 185.69 185.69 808,400 -0.32(-0.17%)
May 23, 2019 186.04 186.36 185.75 186.01 2,649,221 -0.19(-0.10%)
May 22, 2019 185.93 186.31 185.89 186.20 1,089,814 +0.07(+0.04%)
May 21, 2019 185.55 186.18 185.52 186.13 1,041,496 +0.47(+0.25%)
May 20, 2019 185.50 186.06 185.00 185.66 2,814,377 +0.15(+0.08%)
May 17, 2019 185.15 185.57 185.02 185.51 1,025,100 -0.04(-0.02%)
May 16, 2019 185.50 185.58 185.32 185.55 1,183,522 +0.27(+0.15%)
May 15, 2019 184.75 185.50 184.75 185.28 1,048,614 +0.33(+0.18%)
May 14, 2019 184.25 185.16 184.25 184.95 1,123,788 +0.73(+0.40%)
May 13, 2019 184.20 184.68 184.20 184.22 1,256,309 -0.56(-0.30%)
May 10, 2019 184.38 185.12 184.38 184.78 1,098,300 +0.13(+0.07%)
May 09, 2019 184.09 184.66 184.05 184.65 1,156,175 +0.34(+0.18%)
May 08, 2019 184.05 184.39 184.05 184.31 921,861 +0.24(+0.13%)
May 07, 2019 184.25 184.40 183.89 184.07 1,314,179 -0.23(-0.12%)
May 06, 2019 184.25 184.55 184.00 184.30 2,266,642 +1.71(+0.94%)
May 03, 2019 182.52 182.69 182.37 182.59 1,731,700 +0.18(+0.10%)
May 02, 2019 182.70 182.70 182.36 182.41 1,116,692 +0.00(+0.00%)
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.