Red Hat, Inc. Historical Stock Prices

RHT 
$50.38
*  
0.28
 negative 
0.56%
Get RHT Alerts
*Delayed - data as of Apr. 16, 2014 12:03 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RHT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:03  50.73  50.805  49.67  50.38 415,806
04/15/2014 49.9 50.41 48.89 50.1 1,621,158
04/14/2014 49.77 50.47 49.27 49.83 2,115,522
04/11/2014 49.52 50.01 49.16 49.36 2,278,601
04/10/2014 51.87 52 49.77 50.02 2,479,082
04/09/2014 50.26 52.12 50.21 52.06 2,602,526
04/08/2014 49.91 50.55 49.425 50.01 2,175,903
04/07/2014 50.28 50.9 49.4936 49.85 2,744,808
04/04/2014 51.78 51.81 49.82 50.46 3,010,588
04/03/2014 53.14 53.28 51.23 51.34 2,134,664
04/02/2014 53.67 53.79 53.01 53.11 2,481,250
04/01/2014 53.21 53.93 53.16 53.71 3,373,563
03/31/2014 52.25 53.67 52.15 52.98 5,110,778
03/28/2014 55.22 55.35 51.796 52.23 7,073,068
03/27/2014 55.94 56.65 54.8001 56.13 2,929,966
03/26/2014 57.72 58.57 55.92 55.98 2,664,735
03/25/2014 57.58 58.73 56.93 57.31 1,359,501
03/24/2014 57.57 58.61 56.39 57.09 1,841,635
03/21/2014 58.98 59.04 57.38 57.4 2,001,032
03/20/2014 58.19 58.72 57.5 58.47 2,047,259
03/19/2014 59.06 59.345 58.1 58.24 1,848,657
03/18/2014 58.6 59.08 58.37 58.81 1,890,324
03/17/2014 57.96 59.22 57.86 58.63 980,445
03/14/2014 57.45 58.175 57.25 57.62 1,005,437
03/13/2014 59.34 59.34 56.85 57.41 1,569,284
03/12/2014 58.45 59.11 57.92 59.1 924,791
03/11/2014 60.01 60.0299 58.45 58.67 1,038,639
03/10/2014 60.36 60.6 59.08 59.51 953,188
03/07/2014 61.03 61.15 59.85 60.52 1,228,314
03/06/2014 60.81 61.45 60.45 60.86 1,348,032
03/05/2014 60.48 60.81 60.26 60.55 1,022,139
03/04/2014 59.16 60.695 59.16 60.49 1,469,903
03/03/2014 58.16 58.62 57.63 58.28 878,553
02/28/2014 60 60 58.43 58.99 1,487,895
02/27/2014 59.74 60 59.11 59.93 1,093,447
02/26/2014 59.08 59.98 58.84 59.75 1,032,970
02/25/2014 58.89 59.61 58.62 58.97 1,013,308
02/24/2014 58.71 59.18 58.7 58.89 1,070,976
02/21/2014 59.45 59.45 58.1 58.69 1,350,693
02/20/2014 58.81 59.36 58.32 59.3 808,716
02/19/2014 58.72 59.29 58.08 58.63 1,737,109
02/18/2014 58.32 58.83 57.79 58.08 861,662
02/14/2014 58.43 58.65 57.74 58.32 1,002,563
02/13/2014 57.18 58.45 56.98 58.43 1,626,008
02/12/2014 57.42 58.54 57.24 57.69 1,975,227
02/11/2014 56.52 57.63 56.52 57.48 1,204,312
02/10/2014 56.82 56.875 56 56.67 1,114,423
02/07/2014 56.37 57.02 56.16 56.99 1,254,502
02/06/2014 54.97 55.59 54.91 55.54 838,003
02/05/2014 54.59 54.89 54.0501 54.71 866,852
02/04/2014 54.92 55.29 54.55 54.86 1,316,481
02/03/2014 56.6 57.132 54.51 54.7 1,554,544
01/31/2014 56.33 57.0123 56.22 56.5 1,510,014
01/30/2014 56.26 57.175 55.9 57.12 2,188,475
01/29/2014 56.49 56.8 54.902 55.55 2,297,447
01/28/2014 56.05 57.42 56.05 57.23 1,979,851
01/27/2014 56.69 57.16 55.81 55.82 2,588,796
01/24/2014 57.68 57.82 56.69 56.73 1,600,156
01/23/2014 58.3 58.34 57.57 58.12 1,374,196
01/22/2014 60.03 60.19 58.855 58.92 1,974,136
01/21/2014 59.03 59.62 58.69 59.14 1,553,888
01/17/2014 59.19 59.27 58.21 58.59 1,019,431
01/16/2014 59 59.18 58.721 59.06 972,620
01/15/2014 59.67 59.94 59.165 59.19 1,863,887
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?