Red Hat, Inc. Historical Stock Prices

RHT 
$78.29
*  
0.79
1%
Get RHT Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading RHT now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RHT After Hours
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  79.42  79.11  77.76  78.29 1,034,393
07/31/2015 79.66 79.9 78.98 79.08 1,033,001
07/30/2015 79.04 79.65 78.07 79.45 625,520
07/29/2015 78.46 79.36 78.2 79.27 802,694
07/28/2015 77.5 78.82 76.6 78.73 1,293,130
07/27/2015 78.41 78.84 77.005 77.16 970,678
07/24/2015 79.23 79.87 78.431 78.96 683,590
07/23/2015 79.71 80.47 79.27 79.34 535,983
07/22/2015 78.05 79.5 77.96 79.41 920,052
07/21/2015 78.8 79.7099 78.24 78.29 1,118,532
07/20/2015 79.3 79.62 78.67 79.19 1,170,343
07/17/2015 80.54 80.59 79 79.06 1,373,024
07/16/2015 80.62 80.98 80.245 80.59 660,872
07/15/2015 80.69 80.74 80.01 80.1 1,068,186
07/14/2015 79.76 81.01 79.68 80.69 1,119,494
07/13/2015 79 79.72 78.84 79.56 967,636
07/10/2015 78.14 78.82 77.785 78.54 1,094,948
07/09/2015 77.04 77.84 76.98 77.26 977,303
07/08/2015 76.53 76.99 75.93 75.99 867,459
07/07/2015 76.78 76.9 75.58 76.86 1,196,512
07/06/2015 76.32 77.22 75.81 76.62 1,315,357
07/02/2015 77.16 77.75 76.51 76.88 1,003,530
07/01/2015 76.65 77.57 76.5 77.52 1,805,644
06/30/2015 76.03 76.46 75.4501 75.93 1,213,601
06/29/2015 76.7 76.72 75.4044 75.45 1,086,738
06/26/2015 79.3 79.3 77.04 77.48 1,374,412
06/25/2015 79.04 79.68 78.78 79.12 1,427,403
06/24/2015 79.46 79.91 78.41 78.52 1,058,572
06/23/2015 79.78 79.78 78.77 79.62 1,256,738
06/22/2015 79.78 80.39 78.94 79.47 1,836,878
06/19/2015 79.4 81.49 78.5501 79.3 4,643,634
06/18/2015 78.21 78.77 78.02 78.49 3,535,024
06/17/2015 78.74 79.33 78.03 78.26 1,706,888
06/16/2015 78.71 79.2 78.11 78.51 1,557,803
06/15/2015 77.84 78.97 77.37 78.65 1,722,434
06/12/2015 78.28 78.55 77.74 78.19 895,586
06/11/2015 78.82 78.97 78.11 78.55 897,797
06/10/2015 77.91 78.5 77.5 78.41 1,740,003
06/09/2015 78.38 78.47 77.13 77.37 1,066,151
06/08/2015 78.22 79.14 78 78.24 1,635,221
06/05/2015 76.9 78.2 76.32 77.9 1,797,870
06/04/2015 77.17 77.78 76.77 77.03 766,809
06/03/2015 77.87 78.23 77.38 77.83 550,523
06/02/2015 76.49 78 76.32 77.51 1,299,573
06/01/2015 77.56 77.67 76.26 76.74 1,395,159
05/29/2015 77.59 78.1 76.85 77.27 1,815,629
05/28/2015 78.32 78.6 77.7 77.78 917,249
05/27/2015 77.31 78.62 77.12 78.48 909,892
05/26/2015 78.44 78.75 77.01 77.28 1,048,871
05/22/2015 78.76 79.35 78.436 78.81 626,795
05/21/2015 78.57 78.93 77.84 78.83 816,800
05/20/2015 78.14 78.87 78.01 78.48 534,396
05/19/2015 78.4 78.63 77.81 78.14 1,189,774
05/18/2015 77.45 78.69 77.27 78.49 884,093
05/15/2015 78.1 78.4 77.24 77.77 1,025,730
05/14/2015 76.87 78.26 76.6 78.01 1,212,644
05/13/2015 76.19 76.89 75.795 76.59 805,329
05/12/2015 75.71 76.5 75.07 76.14 943,954
05/11/2015 75.83 76.94 75.561 76.38 1,283,456
05/08/2015 75.3 76.21 75.08 75.98 703,610
05/07/2015 74.48 75.15 74.27 74.76 722,423
05/06/2015 75.23 75.41 74.31 74.75 701,410
05/05/2015 74.46 75.31 74.23 75 1,529,341
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
*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?