RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018122.55124.99120.99123.54123.542,434,900
Oct 12, 2018120.61122.93120.18122.51122.511,968,900
Oct 11, 2018117.01120.00116.31117.38117.382,585,500
Oct 10, 2018122.50122.50117.56117.68117.682,618,300
Oct 09, 2018124.07126.13121.45122.78122.782,667,000
Oct 08, 2018126.21126.57122.66125.00125.002,347,200
Oct 05, 2018127.45129.37124.76126.90126.902,098,700
Oct 04, 2018129.50129.83127.13127.97127.971,641,100
Oct 03, 2018129.95131.09129.24130.06130.061,158,500
Oct 02, 2018132.59132.78129.19129.64129.642,589,900
Oct 01, 2018137.06137.45132.28133.03133.031,880,100
Sep 28, 2018133.85137.06133.72136.28136.282,228,200
Sep 27, 2018135.74137.30133.83134.01134.012,057,300
Sep 26, 2018136.11137.29134.94135.72135.721,702,200
Sep 25, 2018134.76136.47134.06135.56135.562,168,800
Sep 24, 2018133.86135.26132.51134.86134.862,302,500
Sep 21, 2018134.38136.04133.34134.62134.623,929,700
Sep 20, 2018135.96136.05132.29133.81133.8110,034,300
Sep 19, 2018142.50143.50140.04143.16143.163,967,300
Sep 18, 2018141.69144.69140.81142.71142.712,603,000
Sep 17, 2018148.62149.19144.13144.37144.371,542,300
Sep 14, 2018146.73149.48146.73148.86148.862,080,400
Sep 13, 2018151.29151.48145.17146.86146.863,068,100
Sep 12, 2018151.00152.15148.69151.90151.901,134,200
Sep 11, 2018149.58152.99149.13150.89150.891,464,100
Sep 10, 2018148.17150.44147.84149.77149.771,073,300
Sep 07, 2018145.00149.10144.23148.02148.021,058,700
Sep 06, 2018144.50146.15143.13145.93145.931,081,700
Sep 05, 2018149.46149.46143.33144.28144.281,582,900
Sep 04, 2018147.01149.63146.28149.49149.491,725,700
Aug 31, 2018146.00148.00145.58147.73147.731,367,700
Aug 30, 2018147.18147.85145.11146.32146.321,068,100
Aug 29, 2018144.02149.78143.40147.80147.802,741,900
Aug 28, 2018142.51144.18141.52144.07144.071,717,900
Aug 27, 2018142.61143.60140.87141.97141.971,318,800
Aug 24, 2018139.50142.07139.50141.63141.631,072,600
Aug 23, 2018140.29141.22139.14139.50139.50966,100
Aug 22, 2018140.14141.00139.50140.14140.141,350,700
Aug 21, 2018140.32141.46139.97140.18140.18881,500
Aug 20, 2018140.54140.76139.00140.04140.041,061,200
Aug 17, 2018140.78141.32138.57140.15140.15988,900
Aug 16, 2018140.00141.96140.00140.79140.791,363,300
Aug 15, 2018142.33142.65137.77139.13139.132,807,400
Aug 14, 2018143.57144.71141.90143.53143.531,683,100
Aug 13, 2018144.76145.90143.19143.40143.40734,700
Aug 10, 2018143.33145.63143.10144.78144.78808,100
Aug 09, 2018143.07145.85143.07144.72144.721,244,800
Aug 08, 2018142.98143.56141.59142.89142.89878,300
Aug 07, 2018143.69144.50141.81142.44142.441,335,800
Aug 06, 2018140.70143.12140.39142.86142.861,254,000
Aug 03, 2018141.49141.89139.04141.00141.001,686,400
Aug 02, 2018140.83141.79139.40141.47141.472,407,000
Aug 01, 2018141.95143.19140.70141.36141.361,409,800
Jul 31, 2018141.45143.09138.49141.23141.231,752,900
Jul 30, 2018145.01145.32136.63140.85140.853,113,700
Jul 27, 2018149.20149.61144.40145.44145.441,431,100
Jul 26, 2018148.22150.94147.76149.36149.361,723,900
Jul 25, 2018146.06149.47145.52149.26149.262,224,200
Jul 24, 2018149.20150.45145.05146.00146.002,035,600
Jul 23, 2018147.12148.14146.01147.73147.731,191,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...