RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2019187.70187.81187.60187.71187.715,755
Jul 08, 2019187.70187.81187.60187.71187.71999,351
Jul 05, 2019187.60187.93187.51187.71187.711,094,100
Jul 03, 2019187.65187.95187.48187.70187.702,290,400
Jul 02, 2019188.40188.40187.90188.18188.181,911,000
Jul 01, 2019187.95188.44187.55188.44188.441,690,900
Jun 28, 2019188.17188.17187.00187.76187.763,707,800
Jun 27, 2019188.28188.34187.93188.17188.172,935,300
Jun 26, 2019187.64187.88186.82186.82186.822,747,000
Jun 25, 2019188.00188.22187.53187.53187.532,065,300
Jun 24, 2019187.80187.93186.80187.45187.452,928,400
Jun 21, 2019188.25188.33187.53187.55187.553,760,600
Jun 20, 2019188.20188.73188.05188.25188.252,989,700
Jun 19, 2019186.45189.14186.40188.00188.004,591,500
Jun 18, 2019186.35189.40186.31186.45186.451,465,900
Jun 17, 2019186.00186.99185.83186.28186.282,274,300
Jun 14, 2019185.54185.80185.20185.20185.201,066,800
Jun 13, 2019185.15186.06185.15185.54185.541,690,100
Jun 12, 2019185.25185.40184.96185.04185.041,412,500
Jun 11, 2019185.21185.51185.00185.10185.101,188,000
Jun 10, 2019185.50185.62185.10185.14185.141,298,900
Jun 07, 2019186.00186.09185.27185.44185.441,193,600
Jun 06, 2019185.28185.89185.26185.54185.54886,500
Jun 05, 2019184.76185.40184.73185.39185.391,176,100
Jun 04, 2019184.43184.51184.02184.41184.411,432,500
Jun 03, 2019184.40185.08184.10184.17184.172,116,000
May 31, 2019184.85185.12184.28184.30184.301,685,100
May 30, 2019185.42185.50184.96185.08185.081,325,600
May 29, 2019185.35185.50184.96185.30185.302,024,300
May 28, 2019185.80186.17185.26185.45185.452,190,800
May 24, 2019186.00186.22185.69185.69185.69808,500
May 23, 2019186.04186.36185.75186.01186.012,669,000
May 22, 2019185.93186.31185.89186.20186.201,089,800
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, 2019183.50183.58182.75183.00183.001,875,100
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, 2019181.25181.42180.30180.32180.322,028,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...