$68.80 -0.88 (%) Red Hat Inc - NYSE

Sep. 4, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
9/3/201570.5870.8369.4369.681,387,394
9/2/201570.8771.0468.4670.272,080,613
9/1/201570.7771.6969.6570.042,045,436
8/31/201573.1273.4771.9272.211,720,847
8/28/201573.7774.0672.9973.86969,267
8/27/201573.8374.3772.8274.201,934,599
8/26/201570.8473.1469.7773.052,209,188
8/25/201571.2771.7168.9068.961,876,210
8/24/201567.0170.4467.0169.032,421,462
8/21/201574.5675.1372.3372.331,445,735
8/20/201576.9977.0675.1375.131,356,079
8/19/201578.3878.4577.1677.51759,528
8/18/201578.9079.5978.5378.66700,664
8/17/201577.8079.0077.5778.78520,049
8/14/201576.8678.4776.7678.32630,344
8/13/201577.2277.6576.6176.97937,036
8/12/201576.6977.2974.8277.051,470,744
8/11/201578.2678.6576.6877.41999,459
8/10/201578.3279.5278.2479.16753,607
8/7/201577.5577.9276.8377.59648,520
8/6/201580.1580.7777.4977.64982,766
8/5/201579.6980.7679.6980.14763,393
8/4/201578.1379.4378.0779.04643,298
8/3/201578.9779.1177.7678.291,041,030
7/31/201579.6679.9078.9879.081,033,001
7/30/201579.0479.6578.0779.45625,521
7/29/201578.4679.3678.2079.27802,694
7/28/201577.5078.8276.6078.731,293,130
7/27/201578.4178.8477.0177.16970,678
7/24/201579.2379.8778.4378.96683,590
7/23/201579.7180.4779.2779.34535,983
7/22/201578.0579.5077.9679.41920,052
7/21/201578.8079.7178.2478.291,118,532
7/20/201579.3079.6278.6779.191,170,493
7/17/201580.5480.5979.0079.061,373,024
7/16/201580.6280.9880.2580.59660,872
7/15/201580.6980.7480.0180.101,068,186
7/14/201579.7681.0179.6880.691,119,494
7/13/201579.0079.7278.8479.56967,636
7/10/201578.1478.8277.7978.541,094,948
7/9/201577.0477.8476.9877.26977,303
7/8/201576.5376.9975.9375.99867,459
7/7/201576.7876.9075.5876.861,196,512
7/6/201576.3277.2275.8176.621,315,357
7/2/201577.1677.7576.5176.881,003,530
7/1/201576.6577.5776.5077.521,805,844
6/30/201576.0376.4675.4575.931,213,601
6/29/201576.7076.7275.4075.451,086,738
6/26/201579.3079.3077.0477.481,376,770
6/25/201579.0479.6878.7879.121,427,403
6/24/201579.4679.9178.4178.521,058,572
6/23/201579.7879.7878.7779.621,256,788
6/22/201579.7880.3978.9479.471,837,175
6/19/201579.4081.4978.5579.304,648,259
6/18/201578.2178.7778.0278.493,580,249
6/17/201578.7479.3378.0378.261,707,147
6/16/201578.7179.2078.1178.511,557,803
6/15/201577.8478.9777.3778.651,722,434
6/12/201578.2878.5577.7478.19895,586
6/11/201578.8278.9778.1178.55897,797
6/10/201577.9178.5077.5078.411,740,003
6/9/201578.3878.4777.1377.371,067,751
6/8/201578.2279.1478.0078.241,635,221
6/5/201576.9078.2076.3277.901,797,870
6/4/201577.1777.7876.7777.03766,809
6/3/201577.8778.2377.3877.83550,523
6/2/201576.4978.0076.3277.511,299,573
6/1/201577.5677.6776.2676.741,395,159
5/29/201577.5978.1076.8577.271,815,629
5/28/201578.3278.6077.7077.78917,249
5/27/201577.3178.6277.1278.48919,892
5/26/201578.4478.7577.0177.281,049,036
5/22/201578.7679.3578.4478.81626,935
5/21/201578.5778.9377.8478.83816,800
5/20/201578.1478.8778.0178.48534,396
5/19/201578.4078.6377.8178.141,189,774
5/18/201577.4578.6977.2778.49884,093
5/15/201578.1078.4077.2477.771,026,670
5/14/201576.8778.2676.6078.011,212,644
5/13/201576.1976.8975.8076.59805,329
5/12/201575.7176.5075.0776.14943,954
5/11/201575.8376.9475.5676.381,283,456
5/8/201575.3076.2175.0875.98703,610
5/7/201574.4875.1574.2774.76722,423
5/6/201575.2375.4174.3174.75701,660
5/5/201574.4675.3174.2375.001,529,341
5/4/201575.3375.5074.5474.781,315,567
5/1/201575.2275.8974.8775.361,232,313
4/30/201575.8376.4674.9275.261,849,288
4/29/201576.2076.8575.2676.421,017,809
4/28/201576.5576.9976.0476.56870,678
4/27/201576.8977.5576.2976.571,006,215
4/24/201576.9877.0776.4876.83768,375
4/23/201575.2677.0875.0676.851,066,314
4/22/201575.5076.0774.8675.76859,577
4/21/201574.8075.7674.5775.22868,875
4/20/201574.1274.5273.8374.46724,037
4/17/201574.1674.2873.3473.931,382,948
4/16/201575.5875.6974.7574.811,327,051
4/15/201575.2876.2275.0475.901,345,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!