|
 Red Hat - [Ticker: RHT] |     | | Last Trade | 177.85 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.51 (+1.00%) | Open | 178.29 | | High | 178.35 | Low | 177.22 | | Volume | 1,551,212 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 121.30 x 300 - 121.33 x 100 | | Former Close | 178.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RHT quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,620,000 | 228.25 | 231.63 | 211.00 | 231.50 | 00:00:00 | | 2000-01-04 | 1,235,600 | 228.00 | 229.00 | 215.00 | 215.00 | 00:00:00 | | 2000-01-05 | 4,664,000 | 218.50 | 258.00 | 212.00 | 256.00 | 00:00:00 | | 2000-01-06 | 4,612,800 | 251.00 | 272.44 | 228.25 | 228.25 | 00:00:00 | | 2000-01-07 | 2,722,200 | 234.94 | 267.38 | 230.00 | 264.50 | 00:00:00 | | 2000-01-10 | 2,875,300 | 144.50 | 148.00 | 131.38 | 141.25 | 00:00:00 | | 2000-01-11 | 1,523,600 | 140.00 | 145.00 | 125.06 | 129.50 | 00:00:00 | | 2000-01-12 | 1,322,000 | 138.00 | 138.00 | 120.37 | 131.31 | 00:00:00 | | 2000-01-13 | 1,143,300 | 139.25 | 143.00 | 130.00 | 131.31 | 00:00:00 | | 2000-01-14 | 764,500 | 139.00 | 139.75 | 131.50 | 132.25 | 00:00:00 | | 2000-01-18 | 2,184,500 | 123.50 | 125.00 | 115.50 | 116.37 | 00:00:00 | | 2000-01-19 | 1,313,800 | 118.69 | 121.50 | 116.06 | 117.37 | 00:00:00 | | 2000-01-20 | 894,100 | 120.44 | 120.44 | 110.62 | 114.81 | 00:00:00 | | 2000-01-21 | 918,100 | 118.62 | 120.00 | 111.00 | 114.06 | 00:00:00 | | 2000-01-24 | 905,200 | 117.00 | 118.00 | 111.00 | 112.00 | 00:00:00 | | 2000-01-25 | 734,700 | 110.06 | 114.50 | 109.50 | 114.22 | 00:00:00 | | 2000-01-26 | 2,135,300 | 113.44 | 123.69 | 111.62 | 113.37 | 00:00:00 | | 2000-01-27 | 790,000 | 115.06 | 120.00 | 112.00 | 113.87 | 00:00:00 | | 2000-01-28 | 784,500 | 112.50 | 114.87 | 104.50 | 107.00 | 00:00:00 | | 2000-01-31 | 2,136,700 | 103.37 | 105.00 | 91.00 | 95.12 | 00:00:00 | | 2000-02-01 | 1,375,000 | 97.94 | 100.00 | 88.94 | 92.50 | 00:00:00 | | 2000-02-02 | 4,829,500 | 91.37 | 108.62 | 88.31 | 108.00 | 00:00:00 | | 2000-02-03 | 3,178,900 | 105.75 | 108.00 | 98.00 | 98.62 | 00:00:00 | | 2000-02-04 | 6,533,900 | 95.06 | 98.00 | 92.00 | 92.69 | 00:00:00 | | 2000-02-07 | 2,294,100 | 90.75 | 92.56 | 87.62 | 88.94 | 00:00:00 | | 2000-02-08 | 2,401,400 | 93.50 | 94.37 | 88.56 | 90.37 | 00:00:00 | | 2000-02-09 | 969,100 | 92.00 | 92.06 | 89.00 | 89.50 | 00:00:00 | | 2000-02-10 | 1,016,100 | 89.50 | 89.75 | 85.00 | 87.06 | 00:00:00 | | 2000-02-11 | 1,694,100 | 86.00 | 86.50 | 81.25 | 83.37 | 00:00:00 | | 2000-02-14 | 1,723,000 | 83.12 | 84.00 | 77.19 | 78.19 | 00:00:00 | | 2000-02-15 | 1,950,900 | 77.25 | 77.62 | 73.00 | 74.75 | 00:00:00 | | 2000-02-16 | 4,152,800 | 73.37 | 74.50 | 69.12 | 70.00 | 00:00:00 | | 2000-02-17 | 6,669,200 | 70.44 | 79.75 | 70.00 | 75.19 | 00:00:00 | | 2000-02-18 | 2,264,100 | 77.94 | 78.06 | 71.12 | 71.50 | 00:00:00 | | 2000-02-22 | 2,069,100 | 73.00 | 73.87 | 67.00 | 71.62 | 00:00:00 | | 2000-02-23 | 2,084,800 | 71.12 | 76.25 | 69.25 | 72.00 | 00:00:00 | | 2000-02-24 | 1,202,500 | 74.12 | 74.25 | 70.00 | 70.50 | 00:00:00 | | 2000-02-25 | 1,724,700 | 69.75 | 71.00 | 67.25 | 68.37 | 00:00:00 | | 2000-02-28 | 2,313,800 | 65.75 | 66.12 | 61.00 | 63.56 | 00:00:00 | | 2000-02-29 | 2,083,400 | 63.94 | 65.75 | 60.50 | 60.69 | 00:00:00 | | 2000-03-01 | 3,702,700 | 60.31 | 60.50 | 55.25 | 55.75 | 00:00:00 | | 2000-03-02 | 5,230,900 | 54.13 | 66.31 | 53.75 | 63.78 | 00:00:00 | | 2000-03-03 | 4,765,300 | 67.87 | 71.69 | 65.50 | 70.62 | 00:00:00 | | 2000-03-06 | 2,284,200 | 69.75 | 70.50 | 64.00 | 65.69 | 00:00:00 | | 2000-03-07 | 1,642,500 | 66.06 | 67.50 | 61.00 | 61.00 | 00:00:00 | | 2000-03-08 | 1,760,300 | 63.25 | 64.00 | 59.81 | 60.50 | 00:00:00 | | 2000-03-09 | 3,954,200 | 63.75 | 68.75 | 61.50 | 68.00 | 00:00:00 | | 2000-03-10 | 4,311,900 | 69.62 | 75.50 | 69.56 | 71.12 | 00:00:00 | | 2000-03-13 | 4,128,000 | 65.87 | 77.94 | 65.12 | 75.81 | 00:00:00 | | 2000-03-14 | 2,630,200 | 79.56 | 79.56 | 68.62 | 69.12 | 00:00:00 | | 2000-03-15 | 1,628,100 | 69.75 | 71.50 | 65.00 | 65.97 | 00:00:00 | | 2000-03-16 | 1,864,700 | 67.94 | 68.12 | 61.50 | 65.00 | 00:00:00 | | 2000-03-17 | 1,358,400 | 65.50 | 66.75 | 62.63 | 62.88 | 00:00:00 | | 2000-03-20 | 2,312,200 | 63.69 | 64.00 | 58.38 | 59.25 | 00:00:00 | | 2000-03-21 | 1,525,000 | 58.75 | 59.63 | 56.00 | 57.19 | 00:00:00 | | 2000-03-22 | 2,640,000 | 57.69 | 59.25 | 55.50 | 58.00 | 00:00:00 | | 2000-03-23 | 2,059,800 | 57.88 | 61.19 | 56.88 | 57.50 | 00:00:00 | | 2000-03-24 | 2,067,500 | 59.50 | 61.13 | 58.00 | 60.50 | 00:00:00 | | 2000-03-27 | 3,865,300 | 62.75 | 64.06 | 56.13 | 56.63 | 00:00:00 | | 2000-03-28 | 4,573,100 | 55.88 | 56.50 | 49.50 | 50.13 | 00:00:00 | | 2000-03-29 | 6,503,900 | 50.70 | 50.70 | 43.63 | 44.13 | 00:00:00 | | 2000-03-30 | 6,070,900 | 41.75 | 43.00 | 39.63 | 40.25 | 00:00:00 | | 2000-03-31 | 2,594,100 | 42.75 | 43.75 | 39.00 | 42.38 | 00:00:00 | | 2000-04-03 | 4,022,300 | 43.25 | 46.69 | 40.38 | 42.13 | 00:00:00 | | 2000-04-04 | 5,064,400 | 47.31 | 47.38 | 33.00 | 41.44 | 00:00:00 | | 2000-04-05 | 2,614,700 | 39.63 | 45.31 | 38.25 | 40.94 | 00:00:00 | | 2000-04-06 | 1,894,700 | 41.38 | 43.00 | 40.00 | 40.44 | 00:00:00 | | 2000-04-07 | 2,519,500 | 41.13 | 41.38 | 37.25 | 38.13 | 00:00:00 | | 2000-04-10 | 2,620,500 | 38.50 | 38.63 | 33.69 | 34.38 | 00:00:00 | | 2000-04-11 | 1,851,900 | 33.06 | 38.13 | 31.25 | 31.87 | 00:00:00 | | 2000-04-12 | 2,622,500 | 32.94 | 33.44 | 26.75 | 27.12 | 00:00:00 | | 2000-04-13 | 3,227,700 | 28.81 | 32.50 | 26.56 | 28.00 | 00:00:00 | | 2000-04-14 | 3,212,500 | 28.19 | 28.50 | 23.00 | 24.12 | 00:00:00 | | 2000-04-17 | 3,357,800 | 23.50 | 26.12 | 22.00 | 24.25 | 00:00:00 | | 2000-04-18 | 2,630,200 | 24.75 | 30.00 | 24.37 | 29.50 | 00:00:00 | | 2000-04-19 | 1,860,900 | 31.75 | 31.75 | 27.75 | 28.00 | 00:00:00 | | 2000-04-20 | 1,155,500 | 28.75 | 28.75 | 25.25 | 26.25 | 00:00:00 | | 2000-04-24 | 3,074,700 | 27.75 | 29.69 | 26.00 | 26.75 | 00:00:00 | | 2000-04-25 | 2,774,400 | 29.87 | 30.00 | 27.98 | 28.06 | 00:00:00 | | 2000-04-26 | 1,434,700 | 28.87 | 29.00 | 26.75 | 27.37 | 00:00:00 | | 2000-04-27 | 1,683,000 | 25.75 | 26.50 | 25.37 | 25.87 | 00:00:00 | | 2000-04-28 | 3,172,000 | 27.00 | 27.00 | 24.87 | 25.06 | 00:00:00 | | 2000-05-01 | 6,323,900 | 29.31 | 29.87 | 26.75 | 27.87 | 00:00:00 | | 2000-05-02 | 3,153,400 | 28.44 | 28.87 | 27.00 | 27.37 | 00:00:00 | | 2000-05-03 | 1,852,700 | 27.50 | 27.81 | 25.12 | 26.00 | 00:00:00 | | 2000-05-04 | 1,772,000 | 26.69 | 27.12 | 24.94 | 25.19 | 00:00:00 | | 2000-05-05 | 1,232,800 | 24.94 | 26.37 | 24.62 | 24.75 | 00:00:00 | | 2000-05-08 | 1,287,500 | 24.78 | 25.50 | 23.62 | 24.06 | 00:00:00 | | 2000-05-09 | 2,771,900 | 24.50 | 24.50 | 20.06 | 21.56 | 00:00:00 | | 2000-05-10 | 2,690,900 | 21.25 | 21.37 | 19.94 | 20.00 | 00:00:00 | | 2000-05-11 | 2,168,900 | 21.56 | 21.81 | 20.56 | 21.31 | 00:00:00 | | 2000-05-12 | 2,262,200 | 21.87 | 23.87 | 21.44 | 21.81 | 00:00:00 | | 2000-05-15 | 992,700 | 22.44 | 22.44 | 20.50 | 21.56 | 00:00:00 | | 2000-05-16 | 1,587,200 | 22.06 | 22.75 | 21.00 | 22.00 | 00:00:00 | | 2000-05-17 | 1,198,900 | 21.12 | 21.44 | 20.75 | 21.25 | 00:00:00 | | 2000-05-18 | 1,093,400 | 21.12 | 21.25 | 20.00 | 20.25 | 00:00:00 | | 2000-05-19 | 1,481,600 | 20.00 | 20.00 | 18.75 | 19.19 | 00:00:00 | | 2000-05-22 | 1,828,800 | 19.06 | 19.25 | 17.12 | 18.19 | 00:00:00 | | 2000-05-23 | 1,315,300 | 18.00 | 18.19 | 16.75 | 16.75 | 00:00:00 | | 2000-05-24 | 2,324,800 | 16.87 | 17.00 | 15.00 | 15.75 | 00:00:00 | | 2000-05-25 | 3,743,000 | 16.62 | 18.50 | 16.50 | 16.75 | 00:00:00 | | 2000-05-26 | 1,151,400 | 17.36 | 17.37 | 16.00 | 16.31 | 00:00:00 | | 2000-05-30 | 1,833,800 | 16.87 | 17.12 | 15.38 | 15.88 | 00:00:00 | | 2000-05-31 | 1,462,000 | 16.25 | 16.87 | 15.94 | 16.06 | 00:00:00 | | 2000-06-01 | 2,430,200 | 16.69 | 18.12 | 16.37 | 17.94 | 00:00:00 | | 2000-06-02 | 2,860,000 | 19.87 | 20.31 | 18.75 | 19.19 | 00:00:00 | | 2000-06-05 | 8,044,400 | 19.56 | 24.87 | 19.31 | 24.00 | 00:00:00 | | 2000-06-06 | 4,207,800 | 24.12 | 24.44 | 20.81 | 21.06 | 00:00:00 | | 2000-06-07 | 9,051,300 | 22.50 | 25.87 | 22.00 | 24.75 | 00:00:00 | | 2000-06-08 | 3,899,700 | 24.62 | 24.75 | 22.56 | 23.25 | 00:00:00 | | 2000-06-09 | 1,550,900 | 23.87 | 24.00 | 22.62 | 23.00 | 00:00:00 | | 2000-06-12 | 1,672,200 | 23.19 | 23.50 | 22.12 | 22.50 | 00:00:00 | | 2000-06-13 | 1,398,400 | 22.12 | 22.19 | 20.50 | 21.81 | 00:00:00 | | 2000-06-14 | 2,711,700 | 21.75 | 24.69 | 21.00 | 22.50 | 00:00:00 | | 2000-06-15 | 2,222,700 | 23.75 | 24.75 | 22.25 | 23.37 | 00:00:00 | | 2000-06-16 | 6,323,300 | 25.50 | 25.62 | 24.00 | 25.00 | 00:00:00 | | 2000-06-19 | 5,052,800 | 25.12 | 26.25 | 24.25 | 25.37 | 00:00:00 | | 2000-06-20 | 26,707,200 | 26.25 | 32.63 | 26.00 | 30.19 | 00:00:00 | | 2000-06-21 | 24,555,500 | 29.75 | 33.75 | 29.33 | 31.87 | 00:00:00 | | 2000-06-22 | 20,014,100 | 34.00 | 36.00 | 33.06 | 34.19 | 00:00:00 | | 2000-06-23 | 8,315,500 | 35.44 | 35.50 | 30.56 | 31.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
