RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018159.46160.60158.40159.28159.281,722,700
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
Feb 27, 2018148.67150.30147.43147.44147.441,649,500
Feb 26, 2018147.12148.44146.68148.03148.03874,400
Feb 23, 2018145.67146.69144.42146.62146.62957,200
Feb 22, 2018143.90146.19143.59144.66144.661,329,000
Feb 21, 2018144.88147.90143.23143.42143.422,394,800
Feb 20, 2018141.51145.97141.13144.32144.323,242,500
Feb 16, 2018139.80143.67139.37142.71142.712,251,200
Feb 15, 2018135.00140.38134.67140.07140.072,606,500
Feb 14, 2018131.00134.57130.71134.19134.192,205,200
Feb 13, 2018128.75132.18128.06132.03132.032,027,400
Feb 12, 2018127.97130.18127.04129.32129.321,486,600
Feb 09, 2018126.02128.17121.27126.84126.841,943,700
Feb 08, 2018129.56129.56124.64124.65124.652,050,600
Feb 07, 2018128.08130.69127.82128.81128.811,460,300
Feb 06, 2018124.50129.19124.50128.68128.682,050,900
Feb 05, 2018125.97135.00125.82127.05127.053,677,200
Feb 02, 2018129.93130.04127.78128.01128.011,382,500
Feb 01, 2018130.47131.69129.57130.62130.621,346,800
Jan 31, 2018132.31133.32131.01131.38131.381,436,100
Jan 30, 2018131.56132.73130.03131.46131.461,184,200
Jan 29, 2018135.01135.77132.88132.95132.951,529,800
Jan 26, 2018131.50135.54131.34135.22135.222,239,600
Jan 25, 2018129.76131.97128.79130.90130.901,744,900
Jan 24, 2018129.00129.83128.24128.89128.891,811,900
Jan 23, 2018128.23128.48126.83128.15128.151,485,900
Jan 22, 2018125.75128.07125.12128.01128.011,947,500
Jan 19, 2018125.71126.36125.10125.94125.941,469,100
Jan 18, 2018126.22126.42124.82125.47125.471,473,000
Jan 17, 2018124.87126.93124.69126.60126.601,081,400
Jan 16, 2018126.98127.67123.81124.59124.591,289,100
Jan 12, 2018126.24126.79125.11125.95125.951,066,900
Jan 11, 2018124.65126.46124.25126.16126.162,098,800
Jan 10, 2018123.14124.77122.59124.51124.511,861,900
Jan 09, 2018125.65125.89123.50124.15124.151,147,300
Jan 08, 2018123.74125.46123.27125.21125.211,401,800
Jan 05, 2018124.86125.15123.89124.14124.141,388,500
Jan 04, 2018123.32125.12123.20123.98123.981,708,100
Jan 03, 2018121.12123.20121.06123.06123.061,828,600
Jan 02, 2018121.04121.17119.57121.04121.042,361,100
Dec 29, 2017120.86121.20120.07120.10120.101,264,400
Dec 28, 2017121.71121.71120.32121.13121.131,334,900
Dec 27, 2017120.73121.88120.51121.22121.221,289,500
Dec 26, 2017122.27122.57120.52120.61120.611,242,800
Dec 22, 2017123.00123.14122.37122.92122.921,399,000
Dec 21, 2017122.49123.36122.26123.13123.133,253,400
Dec 20, 2017125.21125.60120.10122.00122.007,093,400
Dec 19, 2017129.56129.98127.46128.86128.862,600,400
Dec 18, 2017129.98130.93128.52129.44129.441,919,300
Dec 15, 2017127.16129.17126.39128.78128.782,185,400
Dec 14, 2017126.75127.12125.59126.13126.131,287,700
Dec 13, 2017126.21127.95125.85126.49126.491,383,700
Dec 12, 2017126.33127.08125.16125.75125.751,202,500
Dec 11, 2017125.37126.93125.34126.62126.621,654,300
Dec 08, 2017124.57125.54124.17125.29125.291,107,800
Dec 07, 2017122.00124.40121.95123.80123.801,153,900
Dec 06, 2017120.89122.16120.10121.94121.941,988,100
Dec 05, 2017119.65123.10117.76120.87120.872,263,000
Dec 04, 2017126.46126.48120.28120.31120.312,779,000
Dec 01, 2017126.13126.77123.08125.26125.261,433,000
Nov 30, 2017125.36126.97124.63126.76126.761,842,200
Nov 29, 2017129.00129.01122.32124.49124.492,166,200
Nov 28, 2017128.71129.61128.25129.24129.241,212,400
Nov 27, 2017128.78129.11127.46128.20128.201,058,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...