RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018146.54148.85146.50147.88147.882,807,700
Jul 19, 2018147.78148.35146.05146.20146.201,605,700
Jul 18, 2018147.84149.06147.13148.48148.481,443,200
Jul 17, 2018145.00148.22144.30147.58147.581,775,500
Jul 16, 2018148.00148.82145.90146.22146.221,502,000
Jul 13, 2018150.00150.33146.91147.63147.632,100,500
Jul 12, 2018145.70150.74145.64150.00150.003,920,600
Jul 11, 2018140.60145.20140.25145.00145.002,641,000
Jul 10, 2018141.34143.48140.28142.06142.063,625,600
Jul 09, 2018137.56140.04137.10139.95139.952,492,300
Jul 06, 2018135.75137.39134.85136.92136.921,447,800
Jul 05, 2018135.59136.50134.14135.56135.561,489,000
Jul 03, 2018136.98137.50135.01135.26135.261,176,200
Jul 02, 2018133.07136.62132.32136.32136.321,868,300
Jun 29, 2018135.42137.56134.23134.37134.372,700,700
Jun 28, 2018132.28134.94130.71134.69134.692,776,500
Jun 27, 2018139.00139.50132.40132.74132.746,312,400
Jun 26, 2018140.87141.54137.87138.46138.464,275,500
Jun 25, 2018140.33141.78137.83139.77139.774,647,600
Jun 22, 2018143.05149.00140.73142.14142.1414,404,300
Jun 21, 2018168.03170.16164.91165.73165.733,963,000
Jun 20, 2018171.11172.54169.06169.22169.222,001,000
Jun 19, 2018172.77172.98168.50170.64170.642,333,400
Jun 18, 2018173.77176.77173.64176.27176.27995,300
Jun 15, 2018174.99175.18171.23174.99174.991,879,600
Jun 14, 2018175.30177.70175.07175.90175.901,473,400
Jun 13, 2018173.35175.61173.01174.03174.031,754,200
Jun 12, 2018171.00173.39170.66173.01173.011,118,600
Jun 11, 2018171.00171.33169.74170.23170.23848,500
Jun 08, 2018168.69171.16167.71171.06171.061,126,700
Jun 07, 2018172.55172.99167.57169.13169.131,285,800
Jun 06, 2018172.33173.15171.40172.49172.491,371,600
Jun 05, 2018170.00172.46169.50172.33172.331,601,900
Jun 04, 2018169.00170.34166.11169.45169.451,610,100
Jun 01, 2018163.90167.92163.57167.90167.901,482,000
May 31, 2018164.50165.21161.94162.42162.422,819,500
May 30, 2018164.76167.18164.07164.38164.381,934,800
May 29, 2018164.51164.91161.93162.93162.931,543,600
May 25, 2018165.27166.40164.83165.10165.101,261,100
May 24, 2018164.20165.47163.06165.09165.091,243,400
May 23, 2018160.22164.29160.01164.26164.261,419,900
May 22, 2018163.96164.72161.03161.41161.411,609,100
May 21, 2018164.66165.39162.33162.99162.991,304,900
May 18, 2018160.91163.86160.91163.28163.281,835,200
May 17, 2018161.36161.97159.62161.08161.081,521,800
May 16, 2018164.03164.17161.15161.96161.962,074,700
May 15, 2018164.16164.82162.51163.56163.562,947,300
May 14, 2018172.49173.58163.79164.75164.752,879,600
May 11, 2018171.67172.66170.81172.47172.471,235,300
May 10, 2018172.00173.27171.04171.48171.481,673,400
May 09, 2018168.76171.16167.01171.16171.161,612,000
May 08, 2018167.28168.73166.71168.60168.601,557,500
May 07, 2018166.59169.20165.85168.76168.761,538,200
May 04, 2018163.21167.36163.18166.10166.101,024,500
May 03, 2018162.45165.04160.86164.13164.131,206,200
May 02, 2018162.85164.76161.67162.60162.601,167,000
May 01, 2018162.50163.27160.76163.14163.141,620,600
Apr 30, 2018164.19164.94162.40163.06163.061,143,100
Apr 27, 2018164.00165.66161.67163.31163.311,494,300
Apr 26, 2018159.39164.04158.86163.11163.111,503,300
Apr 25, 2018159.79160.63155.02158.14158.141,561,100
Apr 24, 2018161.31163.56158.28160.10160.102,377,900
Apr 23, 2018159.74162.84159.74160.63160.631,416,600
Apr 20, 2018159.46160.60158.40159.28159.281,730,400
Apr 19, 2018160.56161.35159.01160.14160.141,566,600
Apr 18, 2018162.32163.50160.83161.67161.671,515,300
Apr 17, 2018161.32162.74160.72162.23162.231,956,400
Apr 16, 2018159.13161.04158.00160.53160.531,708,600
Apr 13, 2018160.00160.31156.00157.71157.711,359,300
Apr 12, 2018157.33159.98157.33159.20159.201,995,200
Apr 11, 2018156.00158.69155.49156.40156.401,405,800
Apr 10, 2018153.88157.71153.50156.75156.752,076,600
Apr 09, 2018150.58154.04150.45151.33151.331,274,700
Apr 06, 2018149.48151.20147.53149.17149.171,057,300
Apr 05, 2018152.71153.27150.35151.07151.071,560,200
Apr 04, 2018144.31152.47144.30151.82151.821,868,400
Apr 03, 2018146.09147.78144.86147.26147.261,515,900
Apr 02, 2018148.64149.96143.83144.82144.821,633,000
Mar 29, 2018146.99150.38145.16149.51149.512,056,900
Mar 28, 2018153.87154.00143.31146.20146.204,534,500
Mar 27, 2018164.61167.36153.09154.42154.429,216,500
Mar 26, 2018151.57153.78149.58153.09153.092,944,400
Mar 23, 2018151.22151.94147.87147.90147.901,746,000
Mar 22, 2018153.08155.09150.69151.03151.031,461,100
Mar 21, 2018155.43156.11153.68154.55154.551,202,600
Mar 20, 2018152.42156.12151.64155.28155.281,658,000
Mar 19, 2018154.00155.64151.18152.11152.112,386,400
Mar 16, 2018154.40156.00153.14154.17154.171,675,400
Mar 15, 2018155.16155.62153.18154.43154.431,522,900
Mar 14, 2018154.99156.59154.23155.04155.041,062,400
Mar 13, 2018156.00156.21152.78153.95153.951,745,100
Mar 12, 2018153.52156.34152.56155.08155.081,361,900
Mar 09, 2018154.85155.53153.21155.48155.481,362,700
Mar 08, 2018153.88155.10152.18153.46153.461,576,300
Mar 07, 2018148.81157.22148.04153.31153.312,346,100
Mar 06, 2018151.12152.31148.39149.72149.721,529,800
Mar 05, 2018147.62150.28147.07149.83149.831,217,900
Mar 02, 2018144.08149.02143.33148.76148.761,186,800
Mar 01, 2018147.70147.94143.80145.44145.441,691,300
Feb 28, 2018148.00149.62147.40147.40147.401,289,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...