RHT - Red Hat, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019185.93186.25185.97186.12186.12835,671
May 21, 2019185.55186.18185.52186.13186.131,041,500
May 20, 2019185.50186.06185.00185.66185.662,814,400
May 17, 2019185.15185.57185.02185.51185.511,025,100
May 16, 2019185.50185.58185.32185.55185.551,183,500
May 15, 2019184.75185.50184.75185.28185.281,048,800
May 14, 2019184.25185.16184.25184.95184.951,125,800
May 13, 2019184.20184.68184.20184.22184.221,256,300
May 10, 2019184.38185.13184.38184.78184.781,098,300
May 09, 2019184.09184.66184.05184.65184.651,156,200
May 08, 2019184.05184.39184.05184.31184.31921,900
May 07, 2019184.25184.40183.89184.07184.071,314,200
May 06, 2019184.25184.55184.00184.30184.302,266,500
May 03, 2019182.52182.69182.37182.59182.591,731,800
May 02, 2019182.70182.70182.36182.41182.411,116,700
May 01, 2019182.55182.80182.36182.41182.411,572,200
Apr 30, 2019182.30182.59182.10182.53182.531,304,900
Apr 29, 2019182.39182.53182.21182.30182.301,131,500
Apr 26, 2019182.30182.54182.28182.39182.39949,600
Apr 25, 2019182.50182.70182.23182.30182.301,016,200
Apr 24, 2019182.61182.92182.42182.51182.51968,600
Apr 23, 2019182.14182.74182.08182.48182.482,112,000
Apr 22, 2019182.00182.40181.57182.01182.011,981,100
Apr 18, 2019182.60182.75181.87181.94181.941,737,100
Apr 17, 2019182.75183.00182.50182.56182.561,256,400
Apr 16, 2019182.38183.22182.04182.64182.641,110,800
Apr 15, 2019182.43182.78182.24182.31182.31916,600
Apr 12, 2019182.75182.98182.26182.37182.371,165,700
Apr 11, 2019183.10183.36182.50182.50182.501,302,100
Apr 10, 2019183.13183.45183.00183.00183.001,353,500
Apr 09, 2019183.00183.15182.85182.93182.93978,600
Apr 08, 2019183.17183.31182.85183.05183.05949,000
Apr 05, 2019182.75183.28182.70183.25183.251,246,600
Apr 04, 2019183.14183.29182.60182.64182.641,139,200
Apr 03, 2019183.50183.58182.75183.00183.001,882,100
Apr 02, 2019183.15183.54182.86183.10183.101,119,100
Apr 01, 2019182.70183.35182.60183.29183.291,033,300
Mar 29, 2019182.07183.14181.85182.70182.701,332,200
Mar 28, 2019181.99182.00181.48181.93181.931,087,200
Mar 27, 2019181.83182.15181.60181.72181.72970,900
Mar 26, 2019182.00182.20181.62181.99181.991,439,200
Mar 25, 2019182.00182.36181.39181.46181.461,471,000
Mar 22, 2019182.20182.38181.68181.70181.701,168,800
Mar 21, 2019181.92182.63181.92182.53182.53929,900
Mar 20, 2019181.99182.28181.79182.05182.05840,700
Mar 19, 2019181.84182.15181.74181.84181.841,158,600
Mar 18, 2019181.70182.14181.67181.84181.84695,500
Mar 15, 2019181.73182.00181.35181.78181.781,550,300
Mar 14, 2019181.65182.49181.60181.67181.671,102,200
Mar 13, 2019182.76182.76181.50181.58181.581,419,300
Mar 12, 2019181.82182.53181.50182.53182.531,506,700
Mar 11, 2019180.87181.84180.82181.79181.79784,700
Mar 08, 2019180.50181.10180.36180.71180.711,298,800
Mar 07, 2019181.25181.42180.30180.32180.321,939,000
Mar 06, 2019181.74181.97181.16181.25181.251,484,800
Mar 05, 2019182.80182.90181.63181.74181.742,647,300
Mar 04, 2019182.90182.92182.21182.87182.87797,200
Mar 01, 2019182.90183.08182.15182.59182.591,376,600
Feb 28, 2019182.40182.61182.06182.60182.601,341,400
Feb 27, 2019182.11182.53181.95182.46182.46764,200
Feb 26, 2019182.34182.84182.02182.25182.251,319,800
Feb 25, 2019183.54183.54182.00182.40182.401,348,400
Feb 22, 2019183.00183.25182.57182.83182.83965,400
Feb 21, 2019182.25182.95181.92182.90182.901,201,800
Feb 20, 2019181.75182.42181.61182.31182.311,244,200
Feb 19, 2019181.00182.00180.95181.81181.811,165,500
Feb 15, 2019180.65181.44180.25180.98180.981,406,200
Feb 14, 2019180.00180.41179.76180.02180.021,152,200
Feb 13, 2019179.53180.57179.43179.98179.982,364,800
Feb 12, 2019179.41179.82179.03179.34179.342,013,600
Feb 11, 2019179.40179.45178.85179.18179.181,701,600
Feb 08, 2019178.80179.39178.60179.37179.37961,000
Feb 07, 2019178.70179.19178.60179.12179.12867,700
Feb 06, 2019178.49179.03178.48178.81178.811,255,100
Feb 05, 2019178.80179.05178.26178.69178.691,620,200
Feb 04, 2019178.44178.58177.97178.58178.581,544,800
Feb 01, 2019178.00178.49177.51178.38178.381,716,200
Jan 31, 2019176.22178.12176.22177.84177.842,158,000
Jan 30, 2019176.20176.48176.05176.45176.451,317,200
Jan 29, 2019176.00176.44176.00176.20176.201,148,500
Jan 28, 2019176.30176.50175.90176.10176.101,661,200
Jan 25, 2019176.50176.75176.26176.50176.501,077,200
Jan 24, 2019176.35176.48175.90176.35176.351,854,300
Jan 23, 2019175.90176.50175.64176.24176.241,445,300
Jan 22, 2019175.32175.97175.07175.47175.473,747,100
Jan 18, 2019175.90176.00175.25175.51175.511,455,700
Jan 17, 2019175.33175.97175.33175.74175.741,240,600
Jan 16, 2019175.26175.98175.24175.33175.331,711,100
Jan 15, 2019175.00175.79174.85175.61175.611,585,800
Jan 14, 2019175.60176.07174.75174.85174.853,594,200
Jan 11, 2019174.50176.08174.50176.06176.061,643,800
Jan 10, 2019174.10174.77174.02174.50174.502,680,100
Jan 09, 2019174.70175.15174.03174.10174.102,747,000
Jan 08, 2019174.75175.36174.30174.78174.782,769,000
Jan 07, 2019174.19175.04174.00174.50174.501,698,800
Jan 04, 2019174.53175.16173.99173.99173.992,224,800
Jan 03, 2019174.00175.18173.73173.96173.962,591,600
Jan 02, 2019174.91175.59173.53174.18174.183,504,100
Dec 31, 2018174.98175.64174.66175.64175.641,109,600
Dec 28, 2018175.75175.78174.50174.59174.591,439,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...