RED HAT INC

(NYSE: RHT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.55 Down -0.07 -0.14%
Find prices for:
RED HAT INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 50.01 49.16 49.52 49.36 2,278,601
04/04/2014 51.81 49.82 51.78 50.46 3,010,603
03/28/2014 55.35 51.8 55.22 52.23 7,074,943
03/21/2014 59.04 57.38 58.98 57.4 2,001,032
03/14/2014 58.18 57.25 57.45 57.62 1,005,437
03/07/2014 61.15 59.85 61.03 60.52 1,228,424
02/28/2014 60 58.43 60 58.99 1,487,895
02/21/2014 59.45 58.1 59.45 58.69 1,350,743
02/14/2014 58.65 57.74 58.43 58.32 1,002,582
02/07/2014 57.02 56.16 56.37 56.99 1,254,502
01/31/2014 57.01 56.22 56.33 56.5 1,510,114
01/24/2014 57.82 56.69 57.68 56.73 1,600,156
01/17/2014 59.27 58.21 59.19 58.59 1,019,431
01/10/2014 57.64 56.16 57.56 56.81 1,470,774
01/03/2014 56.24 55.45 55.9 55.78 1,103,504
12/27/2013 56.65 55.88 55.95 56.24 1,116,610
12/20/2013 58.71 55.23 56.42 56.1 15,279,975
12/13/2013 47.01 46.34 46.55 46.77 1,508,732
12/06/2013 47.05 46.46 46.93 46.77 1,644,410
11/29/2013 47.21 46.79 46.88 46.85 524,188
11/22/2013 47.34 46.82 47.11 47.11 1,528,420
11/15/2013 47.66 46.3 46.39 47.1 3,614,600
11/08/2013 43.47 43.05 43.29 43.32 1,057,754
11/01/2013 43.61 42.92 43.48 43.23 1,358,945
10/25/2013 44.04 43.24 43.87 43.4 2,247,729
10/18/2013 43.75 43.28 43.6 43.29 2,235,722
10/11/2013 43.25 42.67 42.9 42.82 2,383,336
10/04/2013 45.3 44.71 44.92 45.05 1,088,361
09/27/2013 46.49 45.85 46.37 45.95 1,802,912
09/20/2013 54 53.04 53.82 53.22 1,404,172
09/13/2013 52.79 51.73 52.77 52.43 978,926
09/06/2013 51.31 50.29 50.97 51.06 882,501
08/30/2013 51.33 50.36 51.23 50.52 870,478
08/23/2013 52.39 51.53 52.28 51.57 919,398
08/16/2013 52.28 51.39 51.78 51.51 1,253,590
08/09/2013 52.87 52.01 52.03 52.46 1,028,599
08/02/2013 52.58 52.02 52.37 52.44 841,285
07/26/2013 51.53 50.31 51.34 50.83 1,105,480
07/19/2013 50.92 49.35 50.92 49.38 1,178,360
07/12/2013 50.82 50.21 50.5 50.26 1,016,081
07/05/2013 48.36 47.68 48.07 48.34 784,628
06/28/2013 48.36 47.19 48.23 47.82 2,821,565
06/21/2013 46.47 45.34 46.25 46.45 4,550,192
06/14/2013 46.5 45.56 45.93 45.81 2,062,197
06/07/2013 46.53 45.52 45.72 46.24 1,865,806
05/31/2013 49.37 47.6 47.72 48.23 2,685,287
05/24/2013 49.19 48.25 48.9 48.49 2,725,762
05/17/2013 55.59 54.42 54.93 54.99 2,644,094
05/10/2013 51.92 50.67 50.94 51.9 1,771,466
05/03/2013 49.73 48.55 48.94 49.65 1,501,053
04/26/2013 49.35 48.44 49.16 48.53 1,231,030
04/19/2013 49.98 48.55 49.28 49.25 1,871,369
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:52 AM ET