$75.36 +6.91 (%) Red Hat Inc - NYSE

Mar. 26, 2015 | 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
3/25/201569.3769.3966.8168.454,159,437
3/24/201569.6770.5369.3969.401,649,277
3/23/201569.7969.9469.0369.471,213,607
3/20/201569.6569.9769.2769.502,113,812
3/19/201567.2369.5066.9669.181,905,227
3/18/201566.8567.5065.7267.071,233,482
3/17/201567.0167.4666.7867.09820,262
3/16/201566.2667.3266.0867.30810,429
3/13/201566.2766.6465.6866.15575,910
3/12/201565.1366.4065.0166.34970,037
3/11/201565.0365.7265.0065.12713,558
3/10/201566.0666.1665.1365.13970,294
3/9/201566.6767.1466.4366.83676,507
3/6/201567.7868.1766.4066.58795,439
3/5/201567.4568.0667.2067.981,080,536
3/4/201568.1468.1466.9667.192,078,652
3/3/201569.2569.3768.2968.50787,803
3/2/201569.0069.7168.5169.66673,530
2/27/201569.2969.7869.0569.12792,733
2/26/201570.0470.5568.8969.401,186,856
2/25/201568.8870.0568.5569.761,227,664
2/24/201568.3969.0567.8968.89894,356
2/23/201570.2770.4668.4268.541,129,250
2/20/201569.3070.5369.1070.461,169,014
2/19/201569.1969.8968.9069.471,060,293
2/18/201568.6269.4868.1669.231,205,152
2/17/201568.3568.7767.8668.601,231,629
2/13/201568.0668.6467.7668.47897,805
2/12/201567.7968.5167.3567.901,807,163
2/11/201565.7567.6465.6067.351,727,450
2/10/201565.3865.9465.1665.74834,217
2/9/201564.6165.5364.5464.901,435,479
2/6/201565.3865.8064.7664.971,201,735
2/5/201564.9665.4864.5565.31795,274
2/4/201564.7465.3464.3864.791,310,871
2/3/201564.4865.0063.8064.991,222,475
2/2/201564.0364.2962.4364.241,194,565
1/30/201565.0265.6763.6863.791,460,755
1/29/201564.6465.7964.0065.751,622,901
1/28/201565.7965.8064.4064.661,574,072
1/27/201565.2665.9164.3065.081,181,942
1/26/201566.0566.5165.3566.27831,929
1/23/201566.0066.7265.8266.061,265,332
1/22/201564.9366.1264.0165.921,095,836
1/21/201564.7465.3564.2064.791,242,693
1/20/201565.4265.7064.4865.151,399,353
1/16/201564.2865.3564.2865.192,075,463
1/15/201566.7966.8364.3064.372,136,157
1/14/201565.4466.6064.8966.382,052,154
1/13/201568.0069.0466.8567.441,460,203
1/12/201569.0269.2567.4467.621,482,199
1/9/201569.1869.4268.5268.742,013,824
1/8/201569.1670.2868.6769.032,634,863
1/7/201567.9968.8567.6568.801,840,676
1/6/201568.5469.3166.6767.502,679,878
1/5/201568.6568.8067.7868.091,410,516
1/2/201569.4469.8168.3368.991,131,609
12/31/201469.5369.9869.0669.141,177,884
12/30/201470.1170.7869.3569.481,195,992
12/29/201470.9471.0769.8570.291,357,826
12/26/201470.9371.7770.5371.09898,444
12/24/201470.4771.7570.4670.92911,870
12/23/201469.4670.6669.2670.451,900,464
12/22/201468.1569.3168.1168.892,454,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center