$76.08 +0.89 (%) Red Hat Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201674.0076.2973.3576.082,033,210
12/1/201679.1779.4975.0175.191,551,815
11/30/201680.1480.1478.7879.112,002,388
11/29/201678.2580.4978.2580.001,647,282
11/28/201678.8078.9378.1478.381,469,956
11/25/201679.0179.0178.4078.81256,446
11/23/201678.8679.0378.4178.75817,831
11/22/201679.6479.6578.1979.131,079,653
11/21/201679.5280.0079.1679.65775,086
11/18/201679.9679.9678.7779.03956,968
11/17/201678.5479.9677.8479.821,269,545
11/16/201676.7078.8876.4178.641,360,070
11/15/201675.8177.4475.8176.811,168,734
11/14/201677.3877.5075.2575.501,234,363
11/11/201676.7977.1876.1777.05679,370
11/10/201677.0478.2075.8376.931,146,896
11/9/201675.2076.9774.9076.79865,950
11/8/201676.5777.4176.0876.67704,381
11/7/201675.6076.7375.5676.671,171,206
11/4/201674.8975.2974.4474.45978,710
11/3/201675.0075.4974.4474.741,520,194
11/2/201676.5376.6874.7374.771,629,196
11/1/201677.4577.5476.1776.66738,342
10/31/201677.3377.8376.8077.451,070,758
10/28/201677.0577.9476.8777.11667,633
10/27/201677.6478.1976.7076.91943,813
10/26/201676.9877.7976.9877.03635,148
10/25/201678.0078.3077.2477.35632,052
10/24/201677.4478.6477.4278.211,046,903
10/21/201677.2777.4276.6276.961,206,160
10/20/201678.0178.0177.0677.581,095,831
10/19/201677.4578.3377.3278.271,493,637
10/18/201677.1077.5276.8177.501,194,756
10/17/201677.2477.5376.1576.19793,725
10/14/201677.2677.9376.7877.201,184,225
10/13/201676.4677.0975.7376.83870,522
10/12/201676.4777.6076.4577.181,433,851
10/11/201677.9177.9676.4776.75992,048
10/10/201678.3878.8777.9577.991,220,877
10/7/201678.4278.7277.6377.801,636,617
10/6/201679.5679.6278.4878.591,441,224
10/5/201679.6579.9579.1079.431,308,247
10/4/201680.1880.3179.4379.651,249,191
10/3/201680.5080.9079.8380.201,415,227
9/30/201680.2281.1880.0380.831,678,171
9/29/201680.0880.9779.9280.161,859,103
9/28/201679.2680.6279.1480.562,186,265
9/27/201678.4979.1578.2379.111,859,038
9/26/201678.8680.0078.6578.742,197,434
9/23/201680.1380.5578.9779.132,643,422
9/22/201682.0582.7379.4980.027,806,231
9/21/201676.2577.3376.0277.043,021,954
9/20/201676.4576.8275.6675.781,430,984
9/19/201674.1676.3874.1575.942,527,856
9/16/201673.1973.9973.1973.801,742,694
9/15/201673.5574.2273.0573.672,325,872
9/14/201672.5873.9172.4373.701,886,922
9/13/201672.4173.1672.1472.421,468,730
9/12/201671.8073.0671.5272.951,123,085
9/9/201672.0273.5872.0072.242,114,615
9/8/201673.0673.3772.5372.601,820,588
9/7/201673.2373.5872.9573.191,349,021
9/6/201673.8674.1773.1973.371,274,385
9/2/201673.3074.0673.2773.751,095,267
9/1/201672.5072.9772.2672.942,710,455
8/31/201672.8473.2672.4272.981,665,098
8/30/201673.7073.9572.7072.941,709,777
8/29/201674.3874.4473.6573.671,491,058
8/26/201674.5375.2573.8474.371,614,547
8/25/201674.6774.9074.0374.881,099,454
8/24/201674.7175.0474.0174.721,179,370
8/23/201674.4575.0974.3174.89692,070
8/22/201674.0174.4073.8774.07945,652
8/19/201673.5174.3773.2074.23769,228
8/18/201673.0473.9372.8873.71972,697
8/17/201673.5473.6872.8973.171,052,078
8/16/201673.8974.0073.2173.59830,615
8/15/201674.1674.1673.1673.971,451,954
8/12/201674.2974.2973.4874.00974,724
8/11/201674.4274.9774.1674.421,880,199
8/10/201675.3475.3474.1474.351,193,495
8/9/201675.2075.5575.0275.17738,157
8/8/201675.7276.0975.0175.25772,974
8/5/201674.9375.8474.7775.83843,289
8/4/201674.5875.0974.1374.601,024,864
8/3/201672.7774.5972.6174.581,414,953
8/2/201674.4374.5572.3572.891,732,274
8/1/201675.2075.5074.5074.821,612,417
7/29/201674.3875.3974.1475.291,472,067
7/28/201673.9674.5073.6874.43825,458
7/27/201675.2775.3473.5173.641,192,977
7/26/201673.4175.1573.4175.051,732,952
7/25/201673.4673.9973.1073.541,506,969
7/22/201672.2273.7172.2273.471,417,008
7/21/201673.3873.6171.9472.301,514,659
7/20/201672.7373.9372.4973.52978,463
7/19/201672.8373.2572.1572.361,151,487
7/18/201672.7173.1972.5872.801,200,422
7/15/201673.7373.9772.7072.831,272,232
7/14/201674.3874.4573.4673.491,471,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center