$80.83 +0.67 (%) Red Hat Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201680.2281.1880.0380.831,678,171
9/29/201680.0880.9779.9280.161,859,103
9/28/201679.2680.6279.1480.562,186,265
9/27/201678.4979.1578.2379.111,859,038
9/26/201678.8680.0078.6578.742,197,434
9/23/201680.1380.5578.9779.132,643,422
9/22/201682.0582.7379.4980.027,806,231
9/21/201676.2577.3376.0277.043,021,954
9/20/201676.4576.8275.6675.781,430,984
9/19/201674.1676.3874.1575.942,527,856
9/16/201673.1973.9973.1973.801,742,694
9/15/201673.5574.2273.0573.672,325,872
9/14/201672.5873.9172.4373.701,886,922
9/13/201672.4173.1672.1472.421,468,730
9/12/201671.8073.0671.5272.951,123,085
9/9/201672.0273.5872.0072.242,114,615
9/8/201673.0673.3772.5372.601,820,588
9/7/201673.2373.5872.9573.191,349,021
9/6/201673.8674.1773.1973.371,274,385
9/2/201673.3074.0673.2773.751,095,267
9/1/201672.5072.9772.2672.942,710,455
8/31/201672.8473.2672.4272.981,665,098
8/30/201673.7073.9572.7072.941,709,777
8/29/201674.3874.4473.6573.671,491,058
8/26/201674.5375.2573.8474.371,614,547
8/25/201674.6774.9074.0374.881,099,454
8/24/201674.7175.0474.0174.721,179,370
8/23/201674.4575.0974.3174.89692,070
8/22/201674.0174.4073.8774.07945,652
8/19/201673.5174.3773.2074.23769,228
8/18/201673.0473.9372.8873.71972,697
8/17/201673.5473.6872.8973.171,052,078
8/16/201673.8974.0073.2173.59830,615
8/15/201674.1674.1673.1673.971,451,954
8/12/201674.2974.2973.4874.00974,724
8/11/201674.4274.9774.1674.421,880,199
8/10/201675.3475.3474.1474.351,193,495
8/9/201675.2075.5575.0275.17738,157
8/8/201675.7276.0975.0175.25772,974
8/5/201674.9375.8474.7775.83843,289
8/4/201674.5875.0974.1374.601,024,864
8/3/201672.7774.5972.6174.581,414,953
8/2/201674.4374.5572.3572.891,732,274
8/1/201675.2075.5074.5074.821,612,417
7/29/201674.3875.3974.1475.291,472,067
7/28/201673.9674.5073.6874.43825,458
7/27/201675.2775.3473.5173.641,192,977
7/26/201673.4175.1573.4175.051,732,952
7/25/201673.4673.9973.1073.541,506,969
7/22/201672.2273.7172.2273.471,417,008
7/21/201673.3873.6171.9472.301,514,659
7/20/201672.7373.9372.4973.52978,463
7/19/201672.8373.2572.1572.361,151,487
7/18/201672.7173.1972.5872.801,200,422
7/15/201673.7373.9772.7072.831,272,232
7/14/201674.3874.4573.4673.491,471,321
7/13/201674.0074.3873.3273.662,053,706
7/12/201673.0874.3473.0073.911,974,358
7/11/201673.0873.7172.6272.641,278,999
7/8/201672.0572.9271.9172.691,402,524
7/7/201671.1971.8371.0471.421,296,237
7/6/201671.0472.3770.7372.181,617,567
7/5/201671.5771.8771.0671.291,577,676
7/1/201672.5573.2071.6571.991,894,476
6/30/201673.1273.2872.3272.601,850,996
6/29/201671.7173.1671.5972.932,071,792
6/28/201671.3472.1470.8271.482,118,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center