$71.98 +1.84 (%) Red Hat Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 10:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
6/27/201672.7672.9370.0970.143,081,763
6/24/201675.4476.8873.5573.622,961,766
6/23/201675.3578.5574.7678.396,054,988
6/22/201680.5781.8179.7079.752,720,546
6/21/201679.5681.0079.5680.392,008,450
6/20/201678.0579.4677.9978.881,892,683
6/17/201677.0077.4276.2877.301,978,234
6/16/201676.3577.1375.4776.971,448,743
6/15/201677.2577.6776.9176.99908,953
6/14/201676.6077.3776.4177.171,004,707
6/13/201676.5477.7376.3376.901,163,194
6/10/201677.5777.7976.6876.921,108,934
6/9/201678.6478.9378.0378.231,367,988
6/8/201678.9679.4278.7979.06811,149
6/7/201678.1878.9177.7678.87930,168
6/6/201678.2178.4577.7278.13971,378
6/3/201677.9478.3277.0078.20971,128
6/2/201677.3678.2477.2878.23901,386
6/1/201677.3477.5976.7177.411,838,697
5/31/201676.6077.5676.1777.461,360,075
5/27/201676.0676.5675.7576.52526,084
5/26/201676.6276.9975.9676.22675,475
5/25/201676.5676.9576.1076.701,149,347
5/24/201675.0076.4874.9376.411,298,281
5/23/201674.2075.0074.0574.801,320,241
5/20/201672.7773.4572.7073.17810,508
5/19/201672.8073.2972.0172.44790,911
5/18/201672.4573.4872.1473.00783,564
5/17/201672.8673.7172.3472.441,068,621
5/16/201672.0673.5171.8572.92929,719
5/13/201672.0072.3671.5972.061,221,569
5/12/201672.6772.7571.5071.93987,673
5/11/201672.8973.7872.1272.15731,425
5/10/201671.8673.1371.5673.09533,171
5/9/201671.7372.7871.6371.74651,924
5/6/201671.0771.8770.0771.731,420,813
5/5/201671.8072.1571.1671.571,204,206
5/4/201671.9572.1571.0271.451,766,600
5/3/201673.8674.3972.2572.35997,897
5/2/201673.4574.5573.2174.321,074,617
4/29/201673.1873.7272.3473.37989,121
4/28/201674.2074.8973.4373.641,108,131
4/27/201674.0374.9473.6774.411,164,787
4/26/201674.6374.6773.7474.49891,744
4/25/201674.6474.9974.1874.47778,833
4/22/201675.5775.7474.2674.851,590,249
4/21/201676.0076.4975.1776.131,361,019
4/20/201675.2176.3974.7776.061,666,575
4/19/201675.2575.2573.8275.041,444,584
4/18/201674.1875.6974.0675.451,066,450
4/15/201674.3674.7573.4874.661,274,168
4/14/201675.0575.7473.7274.451,252,863
4/13/201672.9774.1572.7074.051,060,152
4/12/201672.9473.0071.6072.611,071,225
4/11/201673.9674.9172.8272.84926,077
4/8/201674.1274.7073.5773.80733,477
4/7/201674.3674.8573.3873.621,415,951
4/6/201674.0174.9173.7074.75904,986
4/5/201674.5475.0373.7774.061,450,771
4/4/201675.5476.2075.0775.281,740,045
4/1/201673.9975.5973.7075.521,676,312
3/31/201674.1174.6773.8174.511,114,993
3/30/201673.8674.6873.5374.041,133,763
3/29/201673.1673.7472.3873.491,370,974
3/28/201673.5973.9172.4573.491,442,275
3/24/201672.6373.3171.7173.241,950,838
3/23/201674.0974.7671.6872.543,606,267
3/22/201674.7376.1974.4575.713,354,475
3/21/201674.5575.0274.2374.901,928,002
3/18/201673.0474.6172.6874.091,893,017
3/17/201672.5273.0971.8472.741,061,927
3/16/201671.5873.1271.4872.861,277,088
3/15/201671.5971.9671.1771.55758,851
3/14/201671.4672.3671.4472.121,061,237
3/11/201670.8772.1370.5371.801,596,030
3/10/201669.9470.8368.8970.062,125,613
3/9/201668.8169.9068.6369.901,905,918
3/8/201666.6768.8666.4468.282,346,213
3/7/201666.9166.9865.6866.931,703,367
3/4/201668.8769.2067.4167.581,520,155
3/3/201668.2068.7067.3368.67891,302
3/2/201668.0268.3067.3568.28753,897
3/1/201666.2568.4065.4368.391,829,354
2/29/201667.6467.7565.3565.351,974,109
2/26/201668.1868.8667.5767.982,215,781
2/25/201666.0867.7265.8367.681,976,227
2/24/201664.7865.5463.6665.361,501,936
2/23/201666.0366.1464.3865.301,290,691
2/22/201666.5367.0065.4566.111,382,026
2/19/201665.0866.1564.3265.901,764,763
2/18/201667.3067.7165.2765.351,862,391
2/17/201664.5967.3264.5966.342,162,231
2/16/201665.2165.2163.0163.841,505,168
2/12/201662.8564.6862.8564.111,795,144
2/11/201662.4063.2460.9861.972,572,236
2/10/201662.3665.6062.3263.542,473,087
2/9/201660.4262.8760.0361.602,104,112
2/8/201661.9762.5059.5960.933,330,984
2/5/201667.5567.5862.9163.143,254,227
2/4/201668.0669.8067.9968.621,579,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center