Historical Stock Price
RHT historical stock prices picture
RHT (RHT) has the following price history information. Looking back at RHT historical stock prices for the last five trading days, on July 01, 2019, RHT opened at $187.95, traded as high as $188.44 and as low as $187.55, and closed at $188.44. Trading volume was a total of 1.69M shares. On July 02, 2019, RHT opened at $188.40, traded as high as $188.40 and as low as $187.90, and closed at $188.18. Trading volume was a total of 1.91M shares. On July 03, 2019, RHT opened at $187.65, traded as high as $187.95 and as low as $187.48, and closed at $187.70. Trading volume was a total of 2.29M shares. On July 05, 2019, RHT opened at $187.60, traded as high as $187.93 and as low as $187.51, and closed at $187.71. Trading volume was a total of 1.09M shares. On July 08, 2019, RHT opened at $187.70, traded as high as $187.81 and as low as $187.60, and closed at $187.71. Trading volume was a total of 999.40K shares.

RHT Historical Stock Prices By Date:

RHT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RHT shares, starting with a $10,000 purchase of RHT, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 07/08/2019
Start price/share: $53.71
End price/share: $187.71
Dividends collected/share: $0.00
Total return: 249.49%
Average Annual Total Return: 26.79%
Starting investment: $10,000.00
Ending investment: $34,945.00
Years: 5.27
Date Open High Low Close Volume
07/01/2019 $187.95 $188.44 $187.55 $188.44 1.69M
07/02/2019 $188.40 $188.40 $187.90 $188.18 1.91M
07/03/2019 $187.65 $187.95 $187.48 $187.70 2.29M
07/05/2019 $187.60 $187.93 $187.51 $187.71 1.09M
07/08/2019 $187.70 $187.81 $187.60 $187.71 999.40K
Red Hat is a provider of open source software solutions, using an approach to develop and provide operating system, virtualization, management, middleware, cloud and storage technologies. Co. uses the open source software development and licensing model to provide its offerings to customers primarily on a subscription basis. Subscriptions for its offerings are marketed and sold to customers directly and through business partners. Co.'s products and services include: infrastructure-related offerings, such as Red Hat Enterprise Linux technologies, Red Hat Satellite, and Red Hat Virtualization; and application development-related and other technology offerings, such as Red Hat Middleware.
Date Close
07/01/2019$188.44
07/02/2019$188.18
07/03/2019$187.70
07/05/2019$187.71
07/08/2019$187.71
RHT is categorized under the Technology sector; below are some other companies in the same sector:

RIMG Historical Stock Prices
RITT Historical Stock Prices
RKUS Historical Stock Prices
RLD Historical Stock Prices
RMBL Historical Stock Prices
RMBS Historical Stock Prices
RMGN Historical Stock Prices
RNET Historical Stock Prices
RNG Historical Stock Prices
RNWK Historical Stock Prices

Also explore: RHT shares outstanding history

Email EnvelopeFree RHT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


RHT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.