RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018177.65177.65176.00176.53176.532,132,771
Dec 10, 2018177.20177.52176.50177.00177.002,665,200
Dec 07, 2018178.15178.27177.00177.10177.101,638,000
Dec 06, 2018177.20178.36177.00178.25178.252,079,900
Dec 04, 2018178.29178.35177.22177.85177.851,588,000
Dec 03, 2018179.01179.04176.92178.36178.362,635,300
Nov 30, 2018177.85179.49177.52178.56178.562,460,000
Nov 29, 2018177.52178.26177.30177.89177.891,733,000
Nov 28, 2018177.27178.17176.94178.05178.051,929,500
Nov 27, 2018176.93177.71176.73176.73176.732,742,800
Nov 26, 2018175.60177.55175.51176.97176.973,471,500
Nov 23, 2018173.42175.25173.35175.15175.151,142,900
Nov 21, 2018173.50173.57173.09173.10173.101,658,500
Nov 20, 2018172.66173.77172.61173.46173.462,282,400
Nov 19, 2018173.50173.70173.23173.36173.362,582,900
Nov 16, 2018173.54173.99173.35173.50173.502,959,900
Nov 15, 2018173.20174.30173.09173.82173.822,231,000
Nov 14, 2018173.43174.17173.20173.31173.312,305,600
Nov 13, 2018173.47173.50172.91172.95172.953,674,200
Nov 12, 2018173.42173.90172.75172.88172.883,330,900
Nov 09, 2018173.30174.29173.30173.75173.751,973,800
Nov 08, 2018173.24174.03172.95173.64173.642,791,400
Nov 07, 2018173.79174.43173.11173.63173.632,202,200
Nov 06, 2018173.25174.75173.25173.50173.503,528,600
Nov 05, 2018172.00174.00171.30173.31173.313,557,400
Nov 02, 2018172.19172.93171.92172.24172.244,802,200
Nov 01, 2018171.20172.77171.00172.40172.406,253,600
Oct 31, 2018170.40171.70170.00171.64171.644,906,800
Oct 30, 2018167.84170.73167.45170.00170.009,687,900
Oct 29, 2018174.16174.48166.10169.63169.6330,820,900
Oct 26, 2018117.84119.91115.31116.68116.681,545,200
Oct 25, 2018118.23120.95117.63120.52120.521,499,800
Oct 24, 2018122.23122.35116.74116.87116.872,129,500
Oct 23, 2018120.92123.16119.66122.33122.331,370,700
Oct 22, 2018120.77122.55119.47121.90121.901,104,000
Oct 19, 2018122.56123.81119.63120.12120.121,466,000
Oct 18, 2018124.21124.34120.86121.85121.851,509,600
Oct 17, 2018125.17125.60123.32124.84124.841,175,200
Oct 16, 2018125.05126.45124.04125.60125.602,004,700
Oct 15, 2018122.55124.99120.99123.54123.542,437,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...