$55.37 +0.57 (%) Red Hat Inc - NYSE

Oct. 23, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
10/22/201456.7756.7754.7154.802,586,788
10/21/201456.5957.5056.3557.131,434,543
10/20/201455.2456.4254.9456.341,410,975
10/17/201455.4156.5555.3455.691,669,875
10/16/201453.7955.8253.7354.931,978,224
10/15/201453.3855.1352.5354.872,732,082
10/14/201454.5054.9354.0954.311,740,640
10/13/201455.4355.6754.1954.222,111,156
10/10/201457.9158.5855.4455.503,126,487
10/9/201458.4159.2357.8958.052,394,790
10/8/201456.7558.6356.3858.562,031,175
10/7/201457.5757.5756.5756.682,090,781
10/6/201458.3259.3157.7658.141,794,570
10/3/201457.6059.2357.6058.143,117,524
10/2/201456.9057.4556.2357.384,828,996
10/1/201456.5657.0056.1156.473,654,396
9/30/201455.5256.4455.3656.151,817,421
9/29/201455.0155.6854.8555.491,402,563
9/26/201456.0656.0855.1655.441,735,977
9/25/201456.7156.9855.7555.861,141,466
9/24/201456.2957.0856.0156.901,313,401
9/23/201456.5056.8856.2156.331,828,596
9/22/201457.8557.9656.3056.672,202,708
9/19/201459.6959.9155.6257.9311,974,979
9/18/201461.1361.4060.4560.662,247,504
9/17/201460.6161.5360.2861.081,021,558
9/16/201459.5560.7559.1560.731,080,777
9/15/201460.5760.7059.3159.691,120,802
9/12/201461.4861.5260.4460.531,548,973
9/11/201461.0661.8060.7261.68999,216
9/10/201461.2161.5360.6461.29687,587
9/9/201461.4861.4860.7360.81776,657
9/8/201461.1961.9860.9261.39851,325
9/5/201461.1861.3760.7561.071,078,842
9/4/201461.5561.7460.9861.20846,649
9/3/201461.6661.8461.4161.52852,258
9/2/201461.1261.4360.8061.30925,319
8/29/201460.9361.4460.4160.921,199,027
8/28/201460.7960.8859.8160.651,372,386
8/27/201462.0462.1160.9361.071,033,092
8/26/201461.4962.1961.3662.03768,452
8/25/201462.3862.4061.2261.35992,909
8/22/201461.6462.5861.2862.111,509,687
8/21/201461.7762.1261.4761.57931,462
8/20/201462.2962.3961.5361.681,280,285
8/19/201460.9662.6960.8662.541,997,641
8/18/201460.2560.9960.1260.97981,408
8/15/201460.0060.3959.2759.851,041,419
8/14/201459.8959.9459.5159.83683,589
8/13/201459.4359.8259.3159.78391,690
8/12/201459.2159.3658.8959.26840,128
8/11/201459.2059.4058.8559.17591,872
8/8/201458.4359.0258.2358.81891,708
8/7/201458.6858.7058.1258.38765,855
8/6/201458.0058.7357.8258.28799,356
8/5/201458.2058.8458.0358.44977,027
8/4/201458.3658.7358.0258.61807,809
8/1/201458.4359.1457.8458.392,157,944
7/31/201457.7858.3157.6358.122,510,341
7/30/201456.7558.3456.6858.291,659,430
7/29/201456.7556.9856.1256.15922,722
7/28/201456.4056.9156.0056.701,178,350
7/25/201455.9956.7055.9656.681,081,200
7/24/201456.0056.4555.7256.381,409,585
7/23/201455.7056.0055.2155.881,434,328
7/22/201454.7255.7154.7255.681,174,673
7/21/201454.4654.8454.0754.26714,030
7/18/201454.1854.9053.9454.86821,309
7/17/201454.4855.0753.8553.93997,216
7/16/201454.8455.3054.6254.84986,033
7/15/201455.0655.4154.2354.391,183,696
7/14/201455.0355.4054.9655.22845,969
7/11/201454.7154.8854.1154.73813,732
7/10/201454.0955.2453.7654.781,090,730
7/9/201454.5455.0654.4454.93929,345
7/8/201455.5555.6054.2254.481,760,767
7/7/201455.9556.0755.5755.731,541,530
7/3/201456.1556.3755.8856.10827,862
7/2/201456.1356.6655.9456.131,186,793
7/1/201455.4456.2655.2756.172,064,118
6/30/201455.3555.5054.9355.271,362,637
6/27/201455.1755.3354.8955.161,223,277
6/26/201455.3755.7555.0355.331,144,673
6/25/201454.6255.4654.5155.411,479,293
6/24/201454.8155.1354.5054.751,595,126
6/23/201454.8855.0754.3855.011,932,047
6/20/201455.1255.1353.9255.084,341,671
6/19/201455.6457.3554.0255.117,360,226
6/18/201453.0553.2252.1653.103,299,199
6/17/201452.0152.7351.8852.432,219,361
6/16/201451.7652.1751.4652.141,382,272
6/13/201450.7551.9350.4151.921,777,143
6/12/201451.4551.6050.4450.491,033,184
6/11/201451.0951.5851.0051.471,137,991
6/10/201451.1651.5850.9851.33950,433
6/9/201451.0651.8650.8551.431,191,800
6/6/201450.6051.0050.5750.85783,693
6/5/201449.7950.5249.5950.31722,349
6/4/201449.7550.2049.6049.71906,656
6/3/201449.8150.1449.7349.99746,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center