$73.64 -0.77 (%) Red Hat Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

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
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
2/3/201668.4568.8766.2167.701,792,262
2/2/201669.8669.8667.5867.831,714,169
2/1/201669.3870.8968.5670.441,305,560
1/29/201668.4270.0868.1970.052,155,645
1/28/201668.3469.0466.4567.392,283,938
1/27/201670.3971.0267.5367.992,816,108
1/26/201670.7571.6369.9470.962,359,053
1/25/201672.2772.7671.5371.741,759,721
1/22/201671.3372.8271.2972.461,539,150
1/21/201670.3971.1569.7870.311,367,493
1/20/201670.5171.2868.2270.492,781,281
1/19/201673.9374.5070.8971.602,646,553
1/15/201674.3675.2372.7473.572,291,112
1/14/201676.7176.9674.4876.532,728,829
1/13/201679.2079.5576.0576.601,967,702
1/12/201678.9179.2077.6078.681,423,023
1/11/201679.8080.0077.4978.281,604,763
1/8/201680.0580.8978.9779.151,856,278
1/7/201679.3781.3179.0179.492,272,440
1/6/201680.9581.7479.9180.591,455,136
1/5/201681.6282.5381.4381.911,401,837
1/4/201681.6881.7180.6481.711,854,290
12/31/201583.4583.8082.8082.81941,294
12/30/201583.5684.4483.3983.651,236,876
12/29/201582.7283.8882.6683.531,267,683
12/28/201581.5082.3681.0382.341,239,318
12/24/201582.0182.2381.6381.74343,689
12/23/201581.2682.4180.9382.20930,150
12/22/201580.6181.0480.1280.891,262,711
12/21/201582.2382.4679.1580.442,351,868
12/18/201583.0183.9980.4581.407,792,117
12/17/201578.8179.3477.6678.863,103,133
12/16/201578.9779.0977.9078.771,904,372
12/15/201577.8378.5677.6778.062,504,887
12/14/201578.5079.1476.8977.492,606,546
12/11/201578.6279.6778.2078.581,823,405
12/10/201579.1680.0578.9379.631,645,168
12/9/201580.6481.2078.8379.051,505,142
12/8/201580.0281.5079.4981.001,107,620
12/7/201581.5181.7080.1780.52896,705
12/4/201580.6782.1180.4881.891,077,771
12/3/201581.8881.9379.8180.331,440,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center