RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019180.65181.44180.25180.98180.981,405,500
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, 2019174.00175.18173.73173.96173.962,615,100
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
Dec 27, 2018173.50175.50173.00175.39175.392,510,600
Dec 26, 2018173.54174.01172.74173.70173.704,330,800
Dec 24, 2018173.60174.00172.80172.95172.951,531,100
Dec 21, 2018175.50175.80173.11173.47173.474,503,200
Dec 20, 2018175.34175.70174.78174.86174.862,924,000
Dec 19, 2018176.60176.91175.08175.43175.434,090,200
Dec 18, 2018176.16177.13175.77176.00176.002,411,100
Dec 17, 2018176.21176.39175.50176.00176.002,593,900
Dec 14, 2018176.80177.26176.25176.50176.502,122,600
Dec 13, 2018177.07177.79176.77176.82176.822,216,600
Dec 12, 2018177.32177.37176.70176.74176.742,161,100
Dec 11, 2018177.65177.65176.00176.53176.532,224,600
Dec 10, 2018177.20177.52176.50177.00177.002,665,800
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, 2018175.60177.55175.51176.97176.973,472,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...