Red Hat, Inc. Historical Stock Prices

RHT 
$74.54
*  
0.24
0.32%
Get RHT Alerts
*Delayed - data as of May 5, 2015 10:02 ET  -  Find a broker to begin trading RHT now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:02  74.51  74.96  74.25  74.54 92,586
05/04/2015 75.33 75.5 74.54 74.78 1,315,567
05/01/2015 75.22 75.89 74.87 75.36 1,231,048
04/30/2015 75.83 76.46 74.92 75.26 1,848,523
04/29/2015 76.2 76.85 75.2575 76.42 1,017,809
04/28/2015 76.55 76.99 76.04 76.56 870,668
04/27/2015 76.89 77.55 76.29 76.57 1,005,975
04/24/2015 76.98 77.07 76.48 76.83 768,075
04/23/2015 75.26 77.08 75.06 76.85 1,066,314
04/22/2015 75.5 76.07 74.86 75.76 859,527
04/21/2015 74.8 75.76 74.57 75.22 868,875
04/20/2015 74.12 74.52 73.83 74.46 724,037
04/17/2015 74.16 74.28 73.34 73.93 1,382,848
04/16/2015 75.58 75.69 74.75 74.81 1,327,051
04/15/2015 75.28 76.22 75.04 75.9 1,345,331
04/14/2015 75.21 75.444 74.58 74.92 1,046,548
04/13/2015 75.48 76.5 74.97 75.03 898,212
04/10/2015 75.14 75.92 74.895 75.75 872,965
04/09/2015 75.07 75.56 74.3601 75.48 1,049,737
04/08/2015 75.31 75.81 74.87 75.04 1,086,454
04/07/2015 75.55 76.11 75.23 75.38 726,784
04/06/2015 74.81 75.83 74.33 75.37 1,113,808
04/02/2015 75.2 75.45 74.65 75.1 1,065,986
04/01/2015 75.54 75.92 74.67 75.39 2,058,848
03/31/2015 76.13 76.56 75.745 75.75 1,873,461
03/30/2015 77 77.82 76.31 76.69 1,838,892
03/27/2015 75 76.6 74.61 76.52 2,785,071
03/26/2015 72.7 76.7 72.28 75.36 10,821,980
03/25/2015 69.37 69.39 66.81 68.45 4,032,880
03/24/2015 69.67 70.53 69.39 69.4 1,639,647
03/23/2015 69.79 69.94 69.03 69.47 1,212,309
03/20/2015 69.65 69.97 69.27 69.5 2,112,998
03/19/2015 67.23 69.5 66.96 69.18 1,896,947
03/18/2015 66.85 67.5 65.72 67.07 1,233,482
03/17/2015 67.01 67.46 66.78 67.09 820,192
03/16/2015 66.26 67.32 66.08 67.3 810,429
03/13/2015 66.27 66.64 65.68 66.15 575,010
03/12/2015 65.13 66.4 65.01 66.34 970,037
03/11/2015 65.03 65.72 65 65.12 713,550
03/10/2015 66.06 66.1607 65.13 65.13 970,264
03/09/2015 66.67 67.14 66.43 66.83 676,507
03/06/2015 67.78 68.17 66.4 66.58 795,439
03/05/2015 67.45 68.06 67.2 67.98 1,080,536
03/04/2015 68.14 68.14 66.96 67.19 2,078,652
03/03/2015 69.25 69.37 68.29 68.5 787,803
03/02/2015 69 69.71 68.51 69.66 673,530
02/27/2015 69.29 69.78 69.05 69.12 792,483
02/26/2015 70.04 70.55 68.89 69.4 1,186,814
02/25/2015 68.88 70.05 68.55 69.76 1,227,614
02/24/2015 68.39 69.045 67.89 68.89 894,356
02/23/2015 70.27 70.46 68.415 68.54 1,129,050
02/20/2015 69.3 70.53 69.1 70.46 1,168,814
02/19/2015 69.19 69.89 68.9 69.47 1,060,293
02/18/2015 68.62 69.48 68.16 69.23 1,205,152
02/17/2015 68.35 68.77 67.86 68.6 1,231,289
02/13/2015 68.06 68.64 67.76 68.47 897,805
02/12/2015 67.79 68.51 67.35 67.9 1,807,163
02/11/2015 65.75 67.64 65.6 67.35 1,727,450
02/10/2015 65.38 65.94 65.16 65.74 834,167
02/09/2015 64.61 65.5299 64.54 64.9 1,435,479
02/06/2015 65.38 65.795 64.76 64.97 1,201,735
02/05/2015 64.96 65.48 64.55 65.31 795,274
02/04/2015 64.74 65.34 64.3823 64.79 1,310,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?