Red Hat Inc (RHT)

NYSE

Currency in USD

Disclaimer

187.70

0.00(0.00%)

Closed08/07

Day's Range

187.61

187.81

52 wk Range

0.00

187.81

RHT Historical Data

Get free historical data for RHT. You'll find the closing price, open, high, low, change and %change of the Red Hat Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

05/24/2019 - 12/02/2023

Date	Price	Open	High	Low	Vol.	Change %
07/08/2019	187.71	187.70	187.81	187.60	999.35K	0.00%
07/05/2019	187.71	187.60	187.93	187.51	1.09M	+0.01%
07/03/2019	187.70	187.65	187.95	187.48	2.29M	-0.26%
07/02/2019	188.18	188.40	188.40	187.90	1.92M	-0.14%
07/01/2019	188.44	187.95	188.44	187.55	1.69M	+0.36%
06/28/2019	187.76	188.17	188.17	187.00	3.71M	-0.22%
06/27/2019	188.17	188.28	188.34	187.93	2.94M	+0.72%
06/26/2019	186.82	187.64	187.88	186.82	2.75M	-0.38%
06/25/2019	187.53	188.00	188.22	187.53	2.07M	+0.04%
06/24/2019	187.45	187.80	187.93	186.80	2.93M	-0.05%
06/21/2019	187.55	188.25	188.33	187.53	3.76M	-0.37%
06/20/2019	188.25	188.20	188.73	188.05	2.99M	+0.13%
06/19/2019	188.00	186.45	189.14	186.40	4.59M	+0.83%
06/18/2019	186.45	186.35	186.98	186.31	1.47M	+0.09%
06/17/2019	186.28	186.00	186.99	185.82	2.27M	+0.58%
06/14/2019	185.20	185.54	185.80	185.20	1.07M	-0.18%
06/13/2019	185.54	185.15	186.06	185.15	1.69M	+0.27%
06/12/2019	185.04	185.25	185.40	184.96	1.41M	-0.03%
06/11/2019	185.10	185.21	185.51	185.00	1.19M	-0.02%
06/10/2019	185.14	185.50	185.62	185.10	1.30M	-0.16%
06/07/2019	185.44	186.00	186.09	185.27	1.19M	-0.05%
06/06/2019	185.54	185.28	185.89	185.26	886.54K	+0.08%
06/05/2019	185.39	184.76	185.40	184.73	1.18M	+0.53%
06/04/2019	184.41	184.43	184.51	184.02	1.43M	+0.13%
06/03/2019	184.17	184.40	185.08	184.10	2.12M	-0.07%
05/31/2019	184.30	184.85	185.12	184.28	1.69M	-0.42%
05/30/2019	185.08	185.42	185.50	184.96	1.33M	-0.12%
05/29/2019	185.30	185.35	185.50	184.96	2.02M	-0.08%
05/28/2019	185.45	185.80	186.17	185.26	2.19M	-0.13%
05/24/2019	185.69	186.00	186.22	185.69	808.47K	-1.08%

Highest

189.14

Change %

0.00

Average

186.36

Difference

5.12

Lowest

184.02

Markets

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

12.63

0.00

0.00%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
AMZN	147.03	+0.64%	36.89M
NVDA	467.65	-0.01%	35.47M
MSFT	374.51	-1.16%	29.21M
META	324.82	-0.71%	14.11M
BRKa	541,695.00	-0.77%	8.88K

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.02M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
NVDA	467.65	-0.01%	35.47M
PFE	28.89	-5.17%	97.32M
BABA	73.98	-1.20%	27.85M
AAPL	191.24	+0.68%	40.06M

Popular Searches

Please try another search

Red Hat Inc (RHT)

RHT Historical Data

Trending Stocks