Red Hat Inc $50.55

down -0.07


17/4/2014 06:40 PM  |  NYSE : RHT  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
4/17/201450.4050.8149.8050.552,074,270
4/16/201450.5050.8249.6750.621,556,550
4/15/201449.9050.4148.8950.101,621,160
4/14/201449.7750.4749.2749.832,115,520
4/11/201449.5250.0149.1649.362,278,600
4/10/201451.8752.0049.7750.022,480,800
4/9/201450.2652.1250.2152.062,602,960
4/8/201449.9150.5549.4350.012,175,900
4/7/201450.2850.9049.4949.852,744,930
4/4/201451.7851.8149.8250.463,010,600
4/3/201453.1453.2851.2351.342,135,060
4/2/201453.6753.7953.0153.112,481,250
4/1/201453.2153.9353.1653.713,373,560
3/31/201452.2553.6752.1552.985,110,780
3/28/201455.2255.3551.8052.237,074,940
3/27/201455.9456.6554.8056.133,002,530
3/26/201457.7258.5755.9255.982,666,620
3/25/201457.5858.7356.9357.311,359,780
3/24/201457.5758.6156.3957.091,841,640
3/21/201458.9859.0457.3857.402,001,030
3/20/201458.1958.7257.5058.472,047,260
3/19/201459.0659.3558.1058.241,848,660
3/18/201458.6059.0858.3758.811,890,720
3/17/201457.9659.2257.8658.63980,445
3/14/201457.4558.1857.2557.621,005,440
3/13/201459.3459.3456.8557.411,569,510
3/12/201458.4559.1157.9259.10924,866
3/11/201460.0160.0358.4558.671,038,640
3/10/201460.3660.6059.0859.51953,238
3/7/201461.0361.1559.8560.521,228,420
3/6/201460.8161.4560.4560.861,348,030
3/5/201460.4860.8160.2660.551,022,180
3/4/201459.1660.7059.1660.491,469,900
3/3/201458.1658.6257.6358.28878,803
2/28/201460.0060.0058.4358.991,487,900
2/27/201459.7460.0059.1159.931,094,450
2/26/201459.0859.9858.8459.751,032,970
2/25/201458.8959.6158.6258.971,013,310
2/24/201458.7159.1858.7058.891,070,980
2/21/201459.4559.4558.1058.691,350,740
2/20/201458.8159.3658.3259.30809,116
2/19/201458.7259.2958.0858.631,737,110
2/18/201458.3258.8357.7958.08861,662
2/14/201458.4358.6557.7458.321,002,580
2/13/201457.1858.4556.9858.431,626,010
2/12/201457.4258.5457.2457.691,975,230
2/11/201456.5257.6356.5257.481,204,350
2/10/201456.8256.8856.0056.671,114,420
2/7/201456.3757.0256.1656.991,254,500
2/6/201454.9755.5954.9155.54838,003
2/5/201454.5954.8954.0554.71866,852
2/4/201454.9255.2954.5554.861,316,480
2/3/201456.6057.1354.5154.701,554,590
1/31/201456.3357.0156.2256.501,510,110
1/30/201456.2657.1855.9057.122,188,520
1/29/201456.4956.8054.9055.552,299,160
1/28/201456.0557.4256.0557.231,979,850
1/27/201456.6957.1655.8155.822,590,800
1/24/201457.6857.8256.6956.731,600,160
1/23/201458.3058.3457.5758.121,374,200
1/22/201460.0360.1958.8658.921,974,140
1/21/201459.0359.6258.6959.141,553,890
1/17/201459.1959.2758.2158.591,019,430
1/16/201459.0059.1858.7259.06972,620
1/15/201459.6759.9459.1759.191,865,040
1/14/201457.7059.4257.5959.382,203,350
1/13/201458.6959.7157.4057.563,156,020
1/10/201457.5657.6456.1656.811,470,770
1/9/201457.2157.9756.9357.291,719,790
1/8/201457.2357.3956.7556.991,686,570
1/7/201456.6157.6056.4057.421,834,070
1/6/201456.1856.7155.9356.342,028,200
1/3/201455.9056.2455.4555.781,103,500
1/2/201455.9556.0055.3955.831,122,480
12/31/201356.1856.6155.7556.041,596,920
12/30/201356.2456.2655.6656.071,127,020
12/27/201355.9556.6555.8856.241,116,610
12/26/201356.0056.1555.1655.871,610,470
12/24/201355.8656.2355.6255.98866,024
12/23/201356.1056.9855.6356.073,185,860
12/20/201356.4058.7155.2356.1015,280,000
12/19/201348.8249.4848.7149.003,014,810
12/18/201348.2048.9447.8148.911,989,530
12/17/201347.7148.3647.4448.222,506,690
12/16/201347.1047.8546.7047.542,465,330
12/13/201346.5547.0146.3446.771,508,730
12/12/201346.0747.0346.0546.352,219,060
12/11/201347.1247.1246.0746.151,167,610
12/10/201347.2947.4946.6746.691,479,460
12/9/201347.0347.5546.9147.472,324,760
12/6/201346.9347.0546.4646.771,644,410
12/5/201347.1547.1746.4246.671,570,540
12/4/201345.6346.8445.5446.661,425,560
12/3/201345.9646.1145.4545.931,685,950
12/2/201346.8446.9246.1246.181,400,720
11/29/201346.8847.2146.7946.85524,188
11/27/201346.6446.9446.5446.90852,899
11/26/201346.7746.9746.5046.541,054,820
11/25/201347.3047.3446.5046.87638,233
11/22/201347.1147.3446.8247.111,528,420
Trading Center