$68.04 0.00 (%) Red Hat Inc - NYSE

Dec. 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
12/19/201467.3870.1367.0068.0410,488,684
12/18/201460.6961.7560.3461.504,581,110
12/17/201458.5559.8058.1059.482,012,963
12/16/201458.3359.5558.0058.232,617,900
12/15/201458.3159.3058.1958.952,608,672
12/12/201458.2558.8957.8757.871,813,258
12/11/201458.8459.5958.2858.421,749,462
12/10/201459.0959.4858.6058.702,171,694
12/9/201459.2659.7658.7559.102,869,578
12/8/201461.0761.4059.9660.062,145,455
12/5/201461.7261.9061.3361.681,178,532
12/4/201462.1262.3261.5861.681,789,686
12/3/201461.3762.5461.3762.141,220,665
12/2/201461.7762.1661.1461.431,438,298
12/1/201462.0062.5161.4861.511,285,683
11/28/201462.2062.7761.9062.15723,049
11/26/201462.1062.2161.7662.10803,566
11/25/201462.3462.6661.8962.001,132,006
11/24/201462.2762.5461.9962.341,014,690
11/21/201463.5463.6961.8562.251,804,481
11/20/201462.3963.1462.0662.791,065,178
11/19/201463.0963.0962.0462.941,391,559
11/18/201463.0363.6263.0063.221,595,686
11/17/201462.1463.3361.9463.002,740,804
11/14/201461.0862.4761.0562.361,918,342
11/13/201461.4361.9960.7761.131,562,900
11/12/201461.1461.6661.0761.411,221,820
11/11/201461.5661.6060.8061.301,548,727
11/10/201461.3161.5761.0061.411,531,530
11/7/201460.8461.3060.5261.301,756,875
11/6/201459.6860.8559.5860.741,714,258
11/5/201459.5259.6158.9959.591,282,218
11/4/201458.8559.3758.7359.151,683,354
11/3/201458.9359.5658.6659.151,763,150
10/31/201459.0959.2458.7458.921,522,280
10/30/201456.7558.4356.7358.251,835,648
10/29/201457.3157.6756.6556.851,111,978
10/28/201456.3757.3956.2457.371,155,928
10/27/201455.9056.3855.6356.171,096,207
10/24/201455.7756.1955.2056.021,490,000
10/23/201455.2856.0055.1555.511,619,437
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center