Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.51 (+1.00%) Red Hat - [Ticker: RHT]Chart Red Hat  News Red Hat  Download Historical Prices for Metastock Red Hat and Others  Technical Analysis Red Hat  
Last Trade177.85Last Trade Time2018-12-04 - 00:00:00
Variation--0.51 (+1.00%)Open178.29
High178.35Low177.22
Volume1,551,212Average Volume (3m)0
YieldBid / Ask121.30 x 300 - 121.33 x 100
Former Close178.3652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-12-01
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,620,000228.25231.63211.00231.5000:00:00
2000-01-041,235,600228.00229.00215.00215.0000:00:00
2000-01-054,664,000218.50258.00212.00256.0000:00:00
2000-01-064,612,800251.00272.44228.25228.2500:00:00
2000-01-072,722,200234.94267.38230.00264.5000:00:00
2000-01-102,875,300144.50148.00131.38141.2500:00:00
2000-01-111,523,600140.00145.00125.06129.5000:00:00
2000-01-121,322,000138.00138.00120.37131.3100:00:00
2000-01-131,143,300139.25143.00130.00131.3100:00:00
2000-01-14764,500139.00139.75131.50132.2500:00:00
2000-01-182,184,500123.50125.00115.50116.3700:00:00
2000-01-191,313,800118.69121.50116.06117.3700:00:00
2000-01-20894,100120.44120.44110.62114.8100:00:00
2000-01-21918,100118.62120.00111.00114.0600:00:00
2000-01-24905,200117.00118.00111.00112.0000:00:00
2000-01-25734,700110.06114.50109.50114.2200:00:00
2000-01-262,135,300113.44123.69111.62113.3700:00:00
2000-01-27790,000115.06120.00112.00113.8700:00:00
2000-01-28784,500112.50114.87104.50107.0000:00:00
2000-01-312,136,700103.37105.0091.0095.1200:00:00
2000-02-011,375,00097.94100.0088.9492.5000:00:00
2000-02-024,829,50091.37108.6288.31108.0000:00:00
2000-02-033,178,900105.75108.0098.0098.6200:00:00
2000-02-046,533,90095.0698.0092.0092.6900:00:00
2000-02-072,294,10090.7592.5687.6288.9400:00:00
2000-02-082,401,40093.5094.3788.5690.3700:00:00
2000-02-09969,10092.0092.0689.0089.5000:00:00
2000-02-101,016,10089.5089.7585.0087.0600:00:00
2000-02-111,694,10086.0086.5081.2583.3700:00:00
2000-02-141,723,00083.1284.0077.1978.1900:00:00
2000-02-151,950,90077.2577.6273.0074.7500:00:00
2000-02-164,152,80073.3774.5069.1270.0000:00:00
2000-02-176,669,20070.4479.7570.0075.1900:00:00
2000-02-182,264,10077.9478.0671.1271.5000:00:00
2000-02-222,069,10073.0073.8767.0071.6200:00:00
2000-02-232,084,80071.1276.2569.2572.0000:00:00
2000-02-241,202,50074.1274.2570.0070.5000:00:00
2000-02-251,724,70069.7571.0067.2568.3700:00:00
2000-02-282,313,80065.7566.1261.0063.5600:00:00
2000-02-292,083,40063.9465.7560.5060.6900:00:00
2000-03-013,702,70060.3160.5055.2555.7500:00:00
2000-03-025,230,90054.1366.3153.7563.7800:00:00
2000-03-034,765,30067.8771.6965.5070.6200:00:00
2000-03-062,284,20069.7570.5064.0065.6900:00:00
2000-03-071,642,50066.0667.5061.0061.0000:00:00
2000-03-081,760,30063.2564.0059.8160.5000:00:00
2000-03-093,954,20063.7568.7561.5068.0000:00:00
2000-03-104,311,90069.6275.5069.5671.1200:00:00
2000-03-134,128,00065.8777.9465.1275.8100:00:00
2000-03-142,630,20079.5679.5668.6269.1200:00:00
2000-03-151,628,10069.7571.5065.0065.9700:00:00
2000-03-161,864,70067.9468.1261.5065.0000:00:00
2000-03-171,358,40065.5066.7562.6362.8800:00:00
2000-03-202,312,20063.6964.0058.3859.2500:00:00
2000-03-211,525,00058.7559.6356.0057.1900:00:00
2000-03-222,640,00057.6959.2555.5058.0000:00:00
2000-03-232,059,80057.8861.1956.8857.5000:00:00
2000-03-242,067,50059.5061.1358.0060.5000:00:00
2000-03-273,865,30062.7564.0656.1356.6300:00:00
2000-03-284,573,10055.8856.5049.5050.1300:00:00
2000-03-296,503,90050.7050.7043.6344.1300:00:00
2000-03-306,070,90041.7543.0039.6340.2500:00:00
2000-03-312,594,10042.7543.7539.0042.3800:00:00
2000-04-034,022,30043.2546.6940.3842.1300:00:00
2000-04-045,064,40047.3147.3833.0041.4400:00:00
2000-04-052,614,70039.6345.3138.2540.9400:00:00
2000-04-061,894,70041.3843.0040.0040.4400:00:00
2000-04-072,519,50041.1341.3837.2538.1300:00:00
2000-04-102,620,50038.5038.6333.6934.3800:00:00
2000-04-111,851,90033.0638.1331.2531.8700:00:00
2000-04-122,622,50032.9433.4426.7527.1200:00:00
2000-04-133,227,70028.8132.5026.5628.0000:00:00
2000-04-143,212,50028.1928.5023.0024.1200:00:00
2000-04-173,357,80023.5026.1222.0024.2500:00:00
2000-04-182,630,20024.7530.0024.3729.5000:00:00
2000-04-191,860,90031.7531.7527.7528.0000:00:00
2000-04-201,155,50028.7528.7525.2526.2500:00:00
2000-04-243,074,70027.7529.6926.0026.7500:00:00
2000-04-252,774,40029.8730.0027.9828.0600:00:00
2000-04-261,434,70028.8729.0026.7527.3700:00:00
2000-04-271,683,00025.7526.5025.3725.8700:00:00
2000-04-283,172,00027.0027.0024.8725.0600:00:00
2000-05-016,323,90029.3129.8726.7527.8700:00:00
2000-05-023,153,40028.4428.8727.0027.3700:00:00
2000-05-031,852,70027.5027.8125.1226.0000:00:00
2000-05-041,772,00026.6927.1224.9425.1900:00:00
2000-05-051,232,80024.9426.3724.6224.7500:00:00
2000-05-081,287,50024.7825.5023.6224.0600:00:00
2000-05-092,771,90024.5024.5020.0621.5600:00:00
2000-05-102,690,90021.2521.3719.9420.0000:00:00
2000-05-112,168,90021.5621.8120.5621.3100:00:00
2000-05-122,262,20021.8723.8721.4421.8100:00:00
2000-05-15992,70022.4422.4420.5021.5600:00:00
2000-05-161,587,20022.0622.7521.0022.0000:00:00
2000-05-171,198,90021.1221.4420.7521.2500:00:00
2000-05-181,093,40021.1221.2520.0020.2500:00:00
2000-05-191,481,60020.0020.0018.7519.1900:00:00
2000-05-221,828,80019.0619.2517.1218.1900:00:00
2000-05-231,315,30018.0018.1916.7516.7500:00:00
2000-05-242,324,80016.8717.0015.0015.7500:00:00
2000-05-253,743,00016.6218.5016.5016.7500:00:00
2000-05-261,151,40017.3617.3716.0016.3100:00:00
2000-05-301,833,80016.8717.1215.3815.8800:00:00
2000-05-311,462,00016.2516.8715.9416.0600:00:00
2000-06-012,430,20016.6918.1216.3717.9400:00:00
2000-06-022,860,00019.8720.3118.7519.1900:00:00
2000-06-058,044,40019.5624.8719.3124.0000:00:00
2000-06-064,207,80024.1224.4420.8121.0600:00:00
2000-06-079,051,30022.5025.8722.0024.7500:00:00
2000-06-083,899,70024.6224.7522.5623.2500:00:00
2000-06-091,550,90023.8724.0022.6223.0000:00:00
2000-06-121,672,20023.1923.5022.1222.5000:00:00
2000-06-131,398,40022.1222.1920.5021.8100:00:00
2000-06-142,711,70021.7524.6921.0022.5000:00:00
2000-06-152,222,70023.7524.7522.2523.3700:00:00
2000-06-166,323,30025.5025.6224.0025.0000:00:00
2000-06-195,052,80025.1226.2524.2525.3700:00:00
2000-06-2026,707,20026.2532.6326.0030.1900:00:00
2000-06-2124,555,50029.7533.7529.3331.8700:00:00
2000-06-2220,014,10034.0036.0033.0634.1900:00:00
2000-06-238,315,50035.4435.5030.5631.3700:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources