Red Hat, Inc. Historical Stock Prices

RHT 
$58.12
*  
0.17
0.29%
Get RHT Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading RHT now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.72  58.31  57.63  58.12 2,507,118
07/31/2014 57.78 58.31 57.63 58.12 2,508,516
07/30/2014 56.75 58.34 56.68 58.29 1,659,430
07/29/2014 56.75 56.98 56.115 56.15 922,722
07/28/2014 56.4 56.91 56 56.7 1,175,050
07/25/2014 55.99 56.7 55.96 56.68 1,081,100
07/24/2014 56 56.45 55.72 56.38 1,406,219
07/23/2014 55.7 56 55.21 55.88 1,434,328
07/22/2014 54.72 55.71 54.72 55.68 1,174,673
07/21/2014 54.46 54.84 54.07 54.26 714,030
07/18/2014 54.18 54.9 53.94 54.86 821,309
07/17/2014 54.48 55.07 53.85 53.93 997,216
07/16/2014 54.84 55.3 54.62 54.84 986,033
07/15/2014 55.06 55.41 54.23 54.39 1,183,696
07/14/2014 55.03 55.4 54.96 55.22 845,917
07/11/2014 54.71 54.88 54.11 54.73 813,732
07/10/2014 54.09 55.24 53.759 54.78 1,090,730
07/09/2014 54.54 55.06 54.44 54.93 929,345
07/08/2014 55.55 55.6 54.22 54.48 1,760,767
07/07/2014 55.95 56.07 55.57 55.73 1,541,530
07/03/2014 56.15 56.37 55.88 56.1 827,862
07/02/2014 56.13 56.66 55.94 56.13 1,186,793
07/01/2014 55.44 56.26 55.27 56.17 2,064,118
06/30/2014 55.35 55.5 54.93 55.27 1,360,800
06/27/2014 55.17 55.33 54.89 55.16 1,223,277
06/26/2014 55.37 55.75 55.03 55.33 1,144,673
06/25/2014 54.62 55.46 54.51 55.41 1,479,293
06/24/2014 54.81 55.13 54.5 54.75 1,595,126
06/23/2014 54.88 55.07 54.38 55.01 1,932,047
06/20/2014 55.12 55.13 53.92 55.08 4,341,671
06/19/2014 55.64 57.35 54.02 55.11 7,351,883
06/18/2014 53.05 53.22 52.16 53.1 3,214,048
06/17/2014 52.01 52.73 51.88 52.43 2,217,657
06/16/2014 51.76 52.17 51.46 52.14 1,382,072
06/13/2014 50.75 51.93 50.41 51.92 1,776,873
06/12/2014 51.45 51.6 50.44 50.49 1,033,184
06/11/2014 51.09 51.58 51.002 51.47 1,137,991
06/10/2014 51.16 51.58 50.98 51.33 945,433
06/09/2014 51.06 51.86 50.85 51.43 1,191,800
06/06/2014 50.6 51 50.57 50.85 783,693
06/05/2014 49.79 50.52 49.59 50.31 722,349
06/04/2014 49.75 50.2 49.6008 49.71 906,656
06/03/2014 49.81 50.14 49.73 49.99 746,454
06/02/2014 50.19 50.25 49.69 50.05 715,210
05/30/2014 50.58 50.58 49.8 50.12 1,026,292
05/29/2014 50.13 50.605 50.08 50.54 708,171
05/28/2014 50.82 50.82 49.79 50 1,568,025
05/27/2014 50.88 51.29 50.68 50.81 887,867
05/23/2014 50.33 50.78 50.21 50.69 677,279
05/22/2014 50.06 50.77 49.905 50.46 1,126,436
05/21/2014 49.81 50.39 49.46 50.11 1,190,083
05/20/2014 50.14 50.32 49.41 49.73 1,299,969
05/19/2014 49.8 50.36 49.76 50.11 800,646
05/16/2014 49.72 50.26 49.29 50.02 1,514,924
05/15/2014 49.35 49.62 48.75 49.48 1,523,290
05/14/2014 49.2 49.64 49.06 49.39 1,145,016
05/13/2014 50.04 50.1 49.19 49.31 1,767,557
05/12/2014 48.98 50.04 48.71 50 874,030
05/09/2014 48.3 48.77 47.72 48.74 793,370
05/08/2014 48.55 49.404 48.08 48.33 1,148,787
05/07/2014 48.83 48.99 48.1 48.76 1,379,977
05/06/2014 49.33 49.56 48.85 48.86 1,408,047
05/05/2014 48.23 49.52 48.08 49.42 1,631,051
05/02/2014 48.87 49.29 48.5 48.57 1,010,867
05/01/2014 48.59 49.73 48.53 48.75 1,059,067
04/30/2014 48.33 48.82 47.9 48.65 1,325,130
04/29/2014 48.35 48.785 47.83 48.53 1,301,459
04/28/2014 48.72 48.94 47.45 48.19 1,633,889
04/25/2014 49.57 49.61 48.11 48.37 2,653,606
04/24/2014 50.48 50.67 49.45 49.63 1,587,583
04/23/2014 50.67 50.68 49.9 50.05 1,290,710
04/22/2014 50.94 51.23 50.54 50.9 1,446,187
04/21/2014 50.85 51.22 50.4286 50.93 2,074,255
04/17/2014 50.4 50.81 49.8 50.55 2,074,271
04/16/2014 50.5 50.82 49.67 50.62 1,556,552
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
01/14/2014 57.7 59.42 57.59 59.38 2,203,222
01/13/2014 58.69 59.71 57.4 57.56 3,155,473
01/10/2014 57.56 57.64 56.16 56.81 1,470,774
01/09/2014 57.21 57.965 56.93 57.29 1,719,791
01/08/2014 57.23 57.39 56.75 56.99 1,686,573
01/07/2014 56.61 57.6 56.4 57.42 1,834,072
01/06/2014 56.18 56.709 55.93 56.34 2,028,096
01/03/2014 55.9 56.24 55.45 55.78 1,103,504
01/02/2014 55.95 56 55.39 55.83 1,122,485
12/31/2013 56.18 56.61 55.75 56.04 1,596,820
12/30/2013 56.24 56.26 55.66 56.07 1,127,018
12/27/2013 55.95 56.65 55.88 56.24 1,116,610
12/26/2013 56 56.15 55.16 55.87 1,610,470
12/24/2013 55.86 56.23 55.62 55.98 866,024
12/23/2013 56.1 56.98 55.63 56.07 3,183,698
12/20/2013 56.42 58.71 55.23 56.1 15,273,460
12/19/2013 48.82 49.48 48.71 49 2,934,077
12/18/2013 48.2 48.94 47.81 48.91 1,989,461
12/17/2013 47.71 48.36 47.44 48.22 2,505,984
12/16/2013 47.1 47.85 46.7 47.54 2,465,327
12/13/2013 46.55 47.01 46.34 46.77 1,508,732
12/12/2013 46.07 47.03 46.05 46.35 2,219,060
12/11/2013 47.12 47.12 46.07 46.15 1,167,613
12/10/2013 47.29 47.49 46.67 46.69 1,478,859
12/09/2013 47.03 47.55 46.91 47.47 2,324,760
12/06/2013 46.93 47.05 46.46 46.77 1,644,260
12/05/2013 47.15 47.17 46.42 46.67 1,570,541
12/04/2013 45.63 46.84 45.54 46.66 1,425,565
12/03/2013 45.96 46.11 45.45 45.93 1,685,947
12/02/2013 46.84 46.919 46.12 46.18 1,400,722
11/29/2013 46.88 47.21 46.792 46.85 524,188
11/27/2013 46.64 46.94 46.54 46.9 852,899
11/26/2013 46.77 46.97 46.5 46.54 1,054,820
11/25/2013 47.3 47.335 46.5 46.87 638,033
11/22/2013 47.11 47.3401 46.82 47.11 1,528,320
11/21/2013 46.63 47.19 46.63 47.11 1,355,692
11/20/2013 46.56 47 46.48 46.53 1,382,113
11/19/2013 46.5 46.749 46.1 46.42 1,494,078
11/18/2013 47.26 47.27 46.49 46.56 2,203,597
11/15/2013 46.39 47.66 46.3 47.1 3,613,525
11/14/2013 46.49 46.71 45.98 46.32 2,627,064
11/13/2013 45.67 46.58 45.4 46.37 5,462,715
11/12/2013 44.26 44.97 44.21 44.6 1,991,231
11/11/2013 43.35 44.32 43.25 44.27 1,473,413
11/08/2013 43.29 43.47 43.05 43.32 1,057,754
11/07/2013 44.14 44.39 43.14 43.2 1,381,485
11/06/2013 43.06 44.49 42.99 44.07 2,017,550
11/05/2013 42.8 43.01 42.42 42.93 1,264,514
11/04/2013 43.29 43.65 43.02 43.1 1,682,909
11/01/2013 43.48 43.61 42.92 43.23 1,358,945
10/31/2013 43.37 43.82 43.22 43.27 1,212,804
10/30/2013 44.04 44.12 43.26 43.39 1,297,287
10/29/2013 43.96 44.49 43.769 44.07 1,248,350
10/28/2013 43.36 43.615 42.96 43.59 1,452,142
10/25/2013 43.87 44.037 43.235 43.4 2,247,729
10/24/2013 42.43 43.86 42.35 43.75 2,471,837
10/23/2013 42.73 42.89 42.14 42.35 1,540,289
10/22/2013 42.91 43.18 42.34 42.91 2,424,404
10/21/2013 43.31 43.74 42.5 42.59 2,260,697
10/18/2013 43.6 43.75 43.28 43.29 2,235,722
10/17/2013 43.25 43.67 43.05 43.53 2,014,082
10/16/2013 42.87 43.62 42.67 43.6 3,153,316
10/15/2013 42.73 43.1199 42.19 42.61 3,957,359
10/14/2013 42.62 42.95 41.89 42.84 2,349,358
10/11/2013 42.9 43.25 42.67 42.82 2,383,336
10/10/2013 43.1 43.4 42.35 42.87 3,418,764
10/09/2013 43.48 43.75 42.89 43.1 2,532,200
10/08/2013 44.97 45.13 43.051 43.3 3,864,127
10/07/2013 44.61 45.71 44.53 45.45 1,981,741
10/04/2013 44.92 45.3 44.71 45.05 1,088,361
10/03/2013 45.24 45.35 44.31 44.91 3,211,632
10/02/2013 45.33 45.77 45.09 45.27 2,479,980
10/01/2013 46.14 46.45 45.63 45.74 2,202,419
09/30/2013 45.55 46.245 45.33 46.14 2,435,531
09/27/2013 46.37 46.49 45.85 45.95 1,802,912
09/26/2013 46.99 47.18 46.2 46.62 2,961,946
09/25/2013 46.88 47.29 46.49 46.89 4,143,841
09/24/2013 47.75 47.91 46.21 46.73 13,359,960
09/23/2013 53.3 53.41 52 52.93 2,966,708
09/20/2013 53.82 54 53.04 53.22 1,396,487
09/19/2013 53.98 54.38 53.36 53.59 1,165,889
09/18/2013 52.72 53.7 52.57 53.58 948,307
09/17/2013 53.11 53.2 52.42 52.57 854,026
09/16/2013 52.99 53.23 52.64 53.02 968,698
09/13/2013 52.77 52.79 51.73 52.43 978,926
09/12/2013 53.35 53.54 52.76 52.85 658,377
09/11/2013 52.76 53.91 52.71 53.47 1,600,613
09/10/2013 52.42 52.84 52.1 52.84 761,072
09/09/2013 51.26 52.25 51.1 52.19 1,006,519
09/06/2013 50.97 51.31 50.29 51.06 882,501
09/05/2013 51.08 51.42 50.79 50.86 559,807
09/04/2013 50.93 51.23 50.266 51.15 704,703
09/03/2013 51 51.47 50.51 50.85 567,414
08/30/2013 51.23 51.33 50.36 50.52 870,478
08/29/2013 50.17 51.18 50.02 50.85 743,321
08/28/2013 50.12 50.67 50.03 50.32 647,263
08/27/2013 51.09 51.15 50.14 50.17 873,939
08/26/2013 51.52 52.23 51.43 51.7 655,093
08/23/2013 52.28 52.39 51.53 51.57 919,398
08/22/2013 51.19 52.2 51.1625 51.96 703,105
08/21/2013 51.21 51.69 51 51.1 1,528,627
08/20/2013 51.25 51.98 50.92 51.32 1,024,700
08/19/2013 51.49 52 51.07 51.25 1,262,272
08/16/2013 51.78 52.28 51.39 51.51 1,253,590
08/15/2013 52.45 52.46 51.28 51.97 1,261,694
08/14/2013 53.43 53.54 52.98 53.08 1,323,441
08/13/2013 52.37 53.72 51.9 53.52 1,365,929
08/12/2013 52.1 52.975 52.02 52.28 1,136,739
08/09/2013 52.03 52.87 52.01 52.46 1,028,599
08/08/2013 51.6 52.26 51.39 52.04 873,095
08/07/2013 51.52 51.67 50.56 51.25 1,060,289
08/06/2013 52.03 52.3 51.59 51.66 842,517
08/05/2013 52.31 52.54 52.05 52.24 916,158
08/02/2013 52.37 52.58 52.021 52.44 840,885
08/01/2013 52.13 52.8 52.07 52.48 1,399,405
07/31/2013 51.23 52.145 51.19 51.77 1,489,448
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 Brokers before you trade

Want to trade FX?