RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017120.00121.67118.68121.60121.601,211,700
Oct 18, 2017121.18121.27120.11120.69120.691,074,400
Oct 17, 2017120.36121.12120.08121.12121.121,198,200
Oct 16, 2017121.13121.23120.16120.89120.891,016,000
Oct 13, 2017121.35122.31120.87121.10121.101,553,100
Oct 12, 2017119.31121.22119.29120.91120.913,081,400
Oct 11, 2017118.00119.37117.81119.37119.371,490,500
Oct 10, 2017117.29118.36116.93118.35118.351,475,300
Oct 09, 2017117.00117.97116.90117.07117.071,707,600
Oct 06, 2017115.16117.22114.43117.06117.062,041,500
Oct 05, 2017113.15115.62112.66115.52115.522,201,300
Oct 04, 2017111.89113.02111.37112.74112.741,202,000
Oct 03, 2017112.19112.91111.78111.93111.931,183,100
Oct 02, 2017111.22112.67110.42112.18112.182,791,200
Sep 29, 2017109.80110.93109.57110.86110.861,587,700
Sep 28, 2017109.48110.37109.33109.59109.591,313,100
Sep 27, 2017110.65111.23109.80109.92109.922,220,300
Sep 26, 2017111.28113.73107.25110.07110.076,247,700
Sep 25, 2017106.73107.13104.51105.76105.764,823,600
Sep 22, 2017106.86107.42105.79106.30106.301,899,600
Sep 21, 2017107.35107.35106.07106.84106.841,472,800
Sep 20, 2017107.24107.45106.24106.99106.991,809,800
Sep 19, 2017107.82107.84106.53107.14107.141,981,900
Sep 18, 2017107.83108.39107.29107.44107.441,173,000
Sep 15, 2017107.77107.77106.66107.30107.301,208,900
Sep 14, 2017107.42107.86106.88107.74107.74929,100
Sep 13, 2017107.60108.05106.99107.83107.83863,100
Sep 12, 2017107.71107.99106.39107.66107.661,096,100
Sep 11, 2017107.90108.13107.36107.62107.621,412,600
Sep 08, 2017107.21107.98106.94107.12107.121,111,300
Sep 07, 2017106.71107.39106.14107.04107.041,881,200
Sep 06, 2017107.47107.69106.32106.34106.341,246,800
Sep 05, 2017106.82107.29105.84106.81106.811,121,900
Sep 01, 2017107.82108.09107.18107.46107.46945,700
Aug 31, 2017106.50107.77106.16107.50107.501,912,000
Aug 30, 2017105.50106.45104.94106.16106.162,916,600
Aug 29, 2017104.59105.90104.55105.52105.521,476,600
Aug 28, 2017105.40105.92105.20105.59105.591,426,000
Aug 25, 2017105.38105.64104.61105.33105.331,071,000
Aug 24, 2017104.54104.70103.10104.65104.65940,100
Aug 23, 2017104.13104.83103.64104.00104.001,202,800
Aug 22, 2017103.22105.21102.10104.89104.892,039,600
Aug 21, 2017100.84103.49100.44102.65102.652,513,200
Aug 18, 2017100.54101.18100.15100.43100.431,708,900
Aug 17, 2017101.44101.75100.52100.66100.661,987,100
Aug 16, 2017100.19101.8299.75101.75101.751,421,200
Aug 15, 201799.74100.3399.0899.9999.99960,700
Aug 14, 201799.39100.5799.0699.7499.74983,400
Aug 11, 201796.1098.8896.1098.3498.341,723,600
Aug 10, 201797.0097.4495.8895.9595.951,984,200
Aug 09, 201797.3497.7196.2297.7097.703,383,300
Aug 08, 201798.4799.0197.4998.0798.07851,500
Aug 07, 201798.2799.1798.2798.8898.88565,800
Aug 04, 201798.3799.2398.2198.3698.36798,800
Aug 03, 201798.4298.9097.8098.1998.191,305,900
Aug 02, 2017100.15100.1797.1898.3598.351,304,000
Aug 01, 201799.03100.6398.72100.02100.021,173,300
Jul 31, 201798.8699.0597.5698.8798.871,237,400
Jul 28, 201798.4299.3997.9998.5198.51919,300
Jul 27, 2017101.00101.7397.6298.9298.921,562,400
Jul 26, 2017100.07100.7799.47100.67100.671,072,300
Jul 25, 201799.52100.5899.3199.9299.92814,800
Jul 24, 201798.9499.5198.4499.4599.45870,400
Jul 21, 201798.7399.3898.0698.9498.94861,900
Jul 20, 201799.4199.5798.0498.9298.92989,500
Jul 19, 201798.9999.4198.6399.2599.25977,400
Jul 18, 201798.2598.7097.7598.6198.61965,500
Jul 17, 201798.4898.6397.9198.5398.53693,600
Jul 14, 201798.0598.5497.6898.4298.42829,300
Jul 13, 201799.0099.2497.4497.7797.771,588,200
Jul 12, 201798.0999.0097.9098.8498.841,375,000
Jul 11, 201797.1697.6496.3097.4197.41873,100
Jul 10, 201796.5997.5496.3097.2597.251,082,400
Jul 07, 201795.3996.9895.3696.5596.551,232,100
Jul 06, 201794.7595.6694.5094.9194.911,090,000
Jul 05, 201795.1195.8594.5495.5495.541,511,300
Jul 03, 201796.2396.2394.4794.7994.79755,300
Jun 30, 201795.9996.7195.6395.7595.752,202,700
Jun 29, 201796.8796.8795.0595.5195.511,624,100
Jun 28, 201796.7697.1095.8296.8196.811,879,200
Jun 27, 201798.0098.1495.9696.0096.002,363,100
Jun 26, 201799.44100.5098.0198.1998.192,221,200
Jun 23, 201798.86100.1498.0699.4299.423,355,700
Jun 22, 201799.16100.8098.5398.8898.883,757,000
Jun 21, 201799.2399.7597.0298.5898.588,698,600
Jun 20, 201790.1091.1989.6489.9689.963,447,700
Jun 19, 201788.7590.4388.7590.3590.352,775,000
Jun 16, 201787.9487.9986.7387.8587.851,792,800
Jun 15, 201787.9388.0786.5687.9287.921,631,600
Jun 14, 201789.7290.0087.7788.9288.921,372,700
Jun 13, 201789.4589.9988.5989.2889.281,312,500
Jun 12, 201787.8288.8086.2688.7288.721,811,900
Jun 09, 201792.0192.0487.1188.8588.851,970,800
Jun 08, 201791.9392.2590.9991.9591.951,047,300
Jun 07, 201791.5292.2891.4691.9391.931,202,200
Jun 06, 201791.2892.2190.8991.6691.661,359,800
Jun 05, 201791.2692.4991.1791.7591.751,340,200
Jun 02, 201790.7091.7990.3391.5491.541,355,100
Jun 01, 201789.7790.7389.6290.7290.721,519,600
May 31, 201789.6689.8988.9889.5789.571,480,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...