Red Hat Inc $57.20

up +1.05


30/7/2014 11:11 AM  |  NYSE : RHT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHT historical data

Date Open High Low Close Volume
7/29/201456.7556.9856.1256.15922,722
7/28/201456.4056.9156.0056.701,178,350
7/25/201455.9956.7055.9656.681,081,200
7/24/201456.0056.4555.7256.381,409,585
7/23/201455.7056.0055.2155.881,434,328
7/22/201454.7255.7154.7255.681,174,673
7/21/201454.4654.8454.0754.26714,030
7/18/201454.1854.9053.9454.86821,309
7/17/201454.4855.0753.8553.93997,216
7/16/201454.8455.3054.6254.84986,033
7/15/201455.0655.4154.2354.391,183,696
7/14/201455.0355.4054.9655.22845,969
7/11/201454.7154.8854.1154.73813,732
7/10/201454.0955.2453.7654.781,090,730
7/9/201454.5455.0654.4454.93929,345
7/8/201455.5555.6054.2254.481,760,767
7/7/201455.9556.0755.5755.731,541,530
7/3/201456.1556.3755.8856.10827,862
7/2/201456.1356.6655.9456.131,186,793
7/1/201455.4456.2655.2756.172,064,118
6/30/201455.3555.5054.9355.271,362,637
6/27/201455.1755.3354.8955.161,223,277
6/26/201455.3755.7555.0355.331,144,673
6/25/201454.6255.4654.5155.411,479,293
6/24/201454.8155.1354.5054.751,595,126
6/23/201454.8855.0754.3855.011,932,047
6/20/201455.1255.1353.9255.084,341,671
6/19/201455.6457.3554.0255.117,360,226
6/18/201453.0553.2252.1653.103,299,199
6/17/201452.0152.7351.8852.432,219,361
6/16/201451.7652.1751.4652.141,382,272
6/13/201450.7551.9350.4151.921,777,143
6/12/201451.4551.6050.4450.491,033,184
6/11/201451.0951.5851.0051.471,137,991
6/10/201451.1651.5850.9851.33950,433
6/9/201451.0651.8650.8551.431,191,800
6/6/201450.6051.0050.5750.85783,693
6/5/201449.7950.5249.5950.31722,349
6/4/201449.7550.2049.6049.71906,656
6/3/201449.8150.1449.7349.99746,954
6/2/201450.1950.2549.6950.05715,210
5/30/201450.5850.5849.8050.121,026,195
5/29/201450.1350.6150.0850.54714,171
5/28/201450.8250.8249.7950.001,568,025
5/27/201450.8851.2950.6850.81887,967
5/23/201450.3350.7850.2150.69677,279
5/22/201450.0650.7749.9150.461,126,436
5/21/201449.8150.3949.4650.111,190,083
5/20/201450.1450.3249.4149.731,300,039
5/19/201449.8050.3649.7650.11800,646
5/16/201449.7250.2649.2950.021,514,924
5/15/201449.3549.6248.7549.481,523,505
5/14/201449.2049.6449.0649.391,145,016
5/13/201450.0450.1049.1949.311,767,557
5/12/201448.9850.0448.7150.00874,030
5/9/201448.3048.7747.7248.74793,370
5/8/201448.5549.4048.0848.331,148,787
5/7/201448.8348.9948.1048.761,379,977
5/6/201449.3349.5648.8548.861,408,047
5/5/201448.2349.5248.0849.421,631,051
5/2/201448.8749.2948.5048.571,010,912
5/1/201448.5949.7348.5348.751,059,067
4/30/201448.3348.8247.9048.651,325,130
4/29/201448.3548.7947.8348.531,301,479
4/28/201448.7248.9447.4548.191,633,889
4/25/201449.5749.6148.1148.372,653,606
4/24/201450.4850.6749.4549.631,587,783
4/23/201450.6750.6849.9050.051,290,710
4/22/201450.9451.2350.5450.901,446,487
4/21/201450.8551.2250.4350.932,074,255
4/17/201450.4050.8149.8050.552,074,271
4/16/201450.5050.8249.6750.621,556,552
4/15/201449.9050.4148.8950.101,621,158
4/14/201449.7750.4749.2749.832,115,522
4/11/201449.5250.0149.1649.362,278,601
4/10/201451.8752.0049.7750.022,480,804
4/9/201450.2652.1250.2152.062,602,964
4/8/201449.9150.5549.4350.012,175,903
4/7/201450.2850.9049.4949.852,744,933
4/4/201451.7851.8149.8250.463,010,603
4/3/201453.1453.2851.2351.342,135,064
4/2/201453.6753.7953.0153.112,481,250
4/1/201453.2153.9353.1653.713,373,563
3/31/201452.2553.6752.1552.985,110,778
3/28/201455.2255.3551.8052.237,074,943
3/27/201455.9456.6554.8056.133,002,533
3/26/201457.7258.5755.9255.982,666,615
3/25/201457.5858.7356.9357.311,359,781
3/24/201457.5758.6156.3957.091,841,635
3/21/201458.9859.0457.3857.402,001,032
3/20/201458.1958.7257.5058.472,047,259
3/19/201459.0659.3558.1058.241,848,657
3/18/201458.6059.0858.3758.811,890,724
3/17/201457.9659.2257.8658.63980,445
3/14/201457.4558.1857.2557.621,005,437
3/13/201459.3459.3456.8557.411,569,509
3/12/201458.4559.1157.9259.10924,866
3/11/201460.0160.0358.4558.671,038,639
3/10/201460.3660.6059.0859.51953,238
3/7/201461.0361.1559.8560.521,228,424
Trading Center