$57.93 -2.73 (%) Red Hat Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
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
6/2/201450.1950.2549.6950.05715,210
5/30/201450.5850.5849.8050.121,026,195
5/29/201450.1350.6150.0850.54714,171
5/28/201450.8250.8249.7950.001,568,025
5/27/201450.8851.2950.6850.81887,967
5/23/201450.3350.7850.2150.69677,279
5/22/201450.0650.7749.9150.461,126,436
5/21/201449.8150.3949.4650.111,190,083
5/20/201450.1450.3249.4149.731,300,039
5/19/201449.8050.3649.7650.11800,646
5/16/201449.7250.2649.2950.021,514,924
5/15/201449.3549.6248.7549.481,523,505
5/14/201449.2049.6449.0649.391,145,016
5/13/201450.0450.1049.1949.311,767,557
5/12/201448.9850.0448.7150.00874,030
5/9/201448.3048.7747.7248.74793,370
5/8/201448.5549.4048.0848.331,148,787
5/7/201448.8348.9948.1048.761,379,977
5/6/201449.3349.5648.8548.861,408,047
5/5/201448.2349.5248.0849.421,631,051
5/2/201448.8749.2948.5048.571,010,912
5/1/201448.5949.7348.5348.751,059,067
4/30/201448.3348.8247.9048.651,325,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center