$60.93 -2.21 (%) Red Hat Inc - NYSE

Feb. 8, 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
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
12/2/201582.3482.6681.3381.611,450,132
12/1/201581.6082.3081.2882.222,051,728
11/30/201582.6782.7281.1881.411,462,716
11/27/201582.3882.7182.1082.50571,791
11/25/201582.1582.9582.1382.52711,858
11/24/201582.0582.7381.3882.051,490,978
11/23/201582.1982.9182.0182.75864,804
11/20/201581.9382.3781.1282.211,220,724
11/19/201580.9081.9280.5581.321,043,065
11/18/201580.5080.7279.4280.531,236,426
11/17/201579.4180.7779.2580.281,605,905
11/16/201578.0479.4377.4779.092,651,247
11/13/201579.6579.9977.4577.831,381,097
11/12/201580.6481.4079.7979.811,159,838
11/11/201581.5481.8480.5681.46933,912
11/10/201580.0080.9479.6880.80622,197
11/9/201581.0181.2479.7180.291,086,796
11/6/201581.4081.6980.5181.021,613,867
11/5/201582.6983.0081.3681.571,886,593
11/4/201581.0082.5980.9982.552,070,104
11/3/201580.8181.4279.8180.851,559,238
11/2/201579.1280.4678.7080.14850,167
10/30/201578.8679.7978.5279.111,511,340
10/29/201578.8479.4578.3678.851,224,268
10/28/201577.8879.2077.3479.08883,429
10/27/201577.7278.2077.3077.87885,458
10/26/201577.3978.3876.9977.781,341,163
10/23/201577.5777.5775.7277.391,683,769
10/22/201576.5378.1275.8576.972,273,519
10/21/201578.1078.3776.7576.811,729,084
10/20/201578.7078.8077.5878.261,111,942
10/19/201577.2578.9677.0978.901,873,082
10/16/201578.2478.2876.8177.621,220,085
10/15/201575.5277.8175.0877.701,548,773
10/14/201574.6475.5174.5875.121,815,252
10/13/201575.5976.1474.5174.72915,613
10/12/201576.3376.6375.6075.98860,201
10/9/201575.2776.6074.5876.481,292,846
10/8/201573.7375.1672.8575.141,240,436
10/7/201573.1074.2872.7974.171,231,205
10/6/201574.0174.0672.6672.791,001,916
10/5/201574.0074.4573.3874.121,172,003
10/2/201572.2673.6771.4373.621,524,954
10/1/201571.9373.3171.6573.191,444,826
9/30/201571.2972.2170.6871.881,110,924
9/29/201570.7571.3569.8670.491,574,432
9/28/201572.3372.8470.6870.751,240,687
9/25/201573.9674.5072.5072.921,281,705
9/24/201572.9173.3071.7573.161,584,487
9/23/201572.8973.7272.3573.251,642,385
9/22/201571.4573.2070.4572.723,923,915
9/21/201571.6673.1671.1372.722,952,546
9/18/201571.4171.7870.0271.062,378,126
9/17/201570.9672.3170.4971.381,459,735
9/16/201571.6671.8470.7070.991,054,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center