Indicators

Red Hat (NY: RHT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.59	78.10	76.85	77.27	1,815,629	-0.51(-0.66%)
May 28, 2015	78.32	78.60	77.70	77.78	917,249	-0.70(-0.89%)
May 27, 2015	77.31	78.62	77.12	78.48	919,892	+1.20(+1.55%)
May 26, 2015	78.44	78.44	77.01	77.28	1,049,036	-1.53(-1.94%)
May 22, 2015	78.76	78.81	78.81	78.81	626,800	-0.02(-0.03%)
May 21, 2015	78.57	78.93	77.84	78.83	816,800	+0.35(+0.45%)
May 20, 2015	78.14	78.87	78.01	78.48	534,396	+0.34(+0.44%)
May 19, 2015	78.40	78.63	77.81	78.14	1,189,774	-0.35(-0.45%)
May 18, 2015	77.45	78.69	77.27	78.49	884,093	+0.72(+0.93%)
May 15, 2015	78.10	78.40	77.24	77.77	1,026,670	-0.24(-0.31%)
May 14, 2015	76.87	78.26	76.60	78.01	1,212,644	+1.42(+1.85%)
May 13, 2015	76.19	76.89	75.80	76.59	805,329	+0.45(+0.59%)
May 12, 2015	75.71	76.50	75.07	76.14	943,954	-0.24(-0.31%)
May 11, 2015	75.83	76.93	75.56	76.38	1,283,456	+0.40(+0.53%)
May 08, 2015	75.30	76.21	75.08	75.98	703,610	+1.22(+1.63%)
May 07, 2015	74.48	75.15	74.27	74.76	722,423	+0.01(+0.01%)
May 06, 2015	75.23	75.41	74.32	74.75	701,410	-0.25(-0.33%)
May 05, 2015	74.46	75.31	74.23	75.00	1,529,341	+0.22(+0.29%)
May 04, 2015	75.33	75.50	74.54	74.78	1,315,567	-0.58(-0.77%)

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.