$77.78 0.00 (%) Red Hat Inc - NYSE

May. 28, 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
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
4/14/201575.2175.4474.5874.921,046,548
4/13/201575.4876.5074.9775.03898,767
4/10/201575.1475.9274.9075.75872,965
4/9/201575.0775.5674.3675.481,049,869
4/8/201575.3175.8174.8775.041,086,454
4/7/201575.5576.1175.2375.38726,784
4/6/201574.8175.8374.3375.371,114,308
4/2/201575.2075.4574.6575.101,066,186
4/1/201575.5475.9274.6775.392,059,158
3/31/201576.1376.5675.7575.751,873,616
3/30/201577.0077.8276.3176.691,840,342
3/27/201575.0076.6074.6176.522,785,121
3/26/201572.7076.7072.2875.3610,824,610
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center