|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,517,600 | 24.00 | 24.90 | 23.85 | 24.58 | 00:00:00 | | 2004-04-23 | 1,737,200 | 24.55 | 24.64 | 24.00 | 24.52 | 00:00:00 | | 2004-04-26 | 6,913,100 | 24.34 | 26.68 | 24.10 | 25.96 | 00:00:00 | | 2004-04-27 | 5,218,300 | 25.99 | 26.57 | 25.60 | 26.25 | 00:00:00 | | 2004-04-28 | 3,962,900 | 26.38 | 26.39 | 24.51 | 24.82 | 00:00:00 | | 2004-04-29 | 4,495,900 | 24.57 | 24.85 | 23.66 | 23.96 | 00:00:00 | | 2004-04-30 | 5,724,700 | 23.65 | 23.85 | 22.38 | 22.72 | 00:00:00 | | 2004-05-03 | 5,245,300 | 22.66 | 24.53 | 22.61 | 24.05 | 00:00:00 | | 2004-05-04 | 4,123,900 | 23.96 | 25.52 | 23.96 | 25.00 | 00:00:00 | | 2004-05-05 | 4,377,300 | 25.40 | 25.86 | 25.15 | 25.64 | 00:00:00 | | 2004-05-06 | 3,208,600 | 25.38 | 25.98 | 25.22 | 25.76 | 00:00:00 | | 2004-05-07 | 4,229,300 | 25.69 | 26.00 | 24.75 | 24.93 | 00:00:00 | | 2004-05-10 | 3,690,300 | 24.62 | 24.62 | 23.47 | 24.22 | 00:00:00 | | 2004-05-11 | 4,253,500 | 24.59 | 25.45 | 24.56 | 25.21 | 00:00:00 | | 2004-05-12 | 6,467,800 | 25.09 | 25.25 | 24.08 | 25.12 | 00:00:00 | | 2004-05-13 | 4,211,200 | 25.01 | 26.22 | 25.00 | 26.03 | 00:00:00 | | 2004-05-14 | 3,172,600 | 26.00 | 26.00 | 25.04 | 25.51 | 00:00:00 | | 2004-05-17 | 3,713,400 | 24.76 | 25.38 | 24.49 | 24.96 | 00:00:00 | | 2004-05-18 | 3,528,800 | 25.15 | 25.58 | 25.13 | 25.22 | 00:00:00 | | 2004-05-19 | 4,620,000 | 25.67 | 26.15 | 25.10 | 25.36 | 00:00:00 | | 2004-05-20 | 3,066,200 | 25.37 | 25.38 | 24.68 | 24.68 | 00:00:00 | | 2004-05-21 | 2,294,300 | 24.66 | 25.03 | 24.62 | 24.96 | 00:00:00 | | 2004-05-24 | 3,588,300 | 25.30 | 26.20 | 25.23 | 25.98 | 00:00:00 | | 2004-05-25 | 5,446,400 | 25.90 | 26.18 | 25.36 | 26.02 | 00:00:00 | | 2004-05-26 | 9,264,100 | 26.00 | 28.08 | 25.73 | 27.70 | 00:00:00 | | 2004-05-27 | 4,208,500 | 27.96 | 28.00 | 26.78 | 27.36 | 00:00:00 | | 2004-05-28 | 2,652,600 | 27.53 | 27.68 | 27.28 | 27.33 | 00:00:00 | | 2004-06-01 | 6,418,700 | 26.93 | 28.84 | 26.89 | 28.73 | 00:00:00 | | 2004-06-02 | 5,517,900 | 29.00 | 29.06 | 28.28 | 28.72 | 00:00:00 | | 2004-06-03 | 4,409,600 | 28.59 | 28.67 | 27.36 | 27.38 | 00:00:00 | | 2004-06-04 | 4,239,900 | 27.94 | 28.12 | 27.29 | 28.02 | 00:00:00 | | 2004-06-07 | 4,056,900 | 28.30 | 28.75 | 27.45 | 28.18 | 00:00:00 | | 2004-06-08 | 6,710,700 | 26.96 | 27.27 | 26.50 | 27.03 | 00:00:00 | | 2004-06-09 | 7,605,600 | 26.31 | 26.50 | 25.35 | 25.90 | 00:00:00 | | 2004-06-10 | 3,647,900 | 26.10 | 26.12 | 25.40 | 25.66 | 00:00:00 | | 2004-06-14 | 7,361,300 | 25.34 | 25.35 | 24.16 | 24.30 | 00:00:00 | | 2004-06-15 | 38,316,700 | 23.20 | 24.04 | 21.90 | 22.06 | 00:00:00 | | 2004-06-16 | 12,674,100 | 22.50 | 23.25 | 22.10 | 22.75 | 00:00:00 | | 2004-06-17 | 7,345,000 | 22.70 | 22.80 | 22.30 | 22.39 | 00:00:00 | | 2004-06-18 | 30,303,700 | 20.15 | 20.45 | 19.84 | 20.10 | 00:00:00 | | 2004-06-21 | 6,232,100 | 20.31 | 20.56 | 20.17 | 20.33 | 00:00:00 | | 2004-06-22 | 5,264,300 | 20.29 | 20.71 | 20.00 | 20.71 | 00:00:00 | | 2004-06-23 | 8,256,700 | 20.72 | 22.05 | 20.61 | 22.00 | 00:00:00 | | 2004-06-24 | 5,493,000 | 22.14 | 22.64 | 21.85 | 22.09 | 00:00:00 | | 2004-06-25 | 5,554,800 | 22.01 | 22.50 | 21.01 | 22.23 | 00:00:00 | | 2004-06-28 | 6,265,100 | 22.43 | 22.95 | 22.10 | 22.72 | 00:00:00 | | 2004-06-29 | 3,217,400 | 22.66 | 22.80 | 22.34 | 22.61 | 00:00:00 | | 2004-06-30 | 3,163,500 | 22.55 | 23.10 | 22.35 | 22.97 | 00:00:00 | | 2004-07-01 | 3,733,800 | 23.01 | 23.01 | 22.46 | 22.74 | 00:00:00 | | 2004-07-02 | 2,498,400 | 22.51 | 22.78 | 22.01 | 22.18 | 00:00:00 | | 2004-07-06 | 4,359,100 | 21.52 | 22.10 | 21.25 | 21.60 | 00:00:00 | | 2004-07-07 | 2,923,400 | 21.21 | 21.72 | 20.85 | 21.37 | 00:00:00 | | 2004-07-08 | 4,731,400 | 20.79 | 21.12 | 20.36 | 20.40 | 00:00:00 | | 2004-07-09 | 3,155,900 | 20.48 | 20.99 | 20.35 | 20.49 | 00:00:00 | | 2004-07-12 | 4,429,700 | 20.34 | 21.10 | 19.86 | 20.35 | 00:00:00 | | 2004-07-13 | 55,706,800 | 18.75 | 19.00 | 15.59 | 15.73 | 00:00:00 | | 2004-07-14 | 19,573,100 | 15.43 | 15.71 | 14.77 | 15.05 | 00:00:00 | | 2004-07-15 | 9,720,700 | 15.25 | 15.99 | 15.09 | 15.53 | 00:00:00 | | 2004-07-16 | 5,453,500 | 15.74 | 16.12 | 15.00 | 15.15 | 00:00:00 | | 2004-07-19 | 15,452,100 | 15.18 | 15.49 | 13.81 | 14.90 | 00:00:00 | | 2004-07-20 | 12,022,700 | 15.36 | 16.65 | 15.05 | 16.15 | 00:00:00 | | 2004-07-21 | 5,778,500 | 16.60 | 16.66 | 15.80 | 15.89 | 00:00:00 | | 2004-07-22 | 3,829,500 | 15.66 | 16.37 | 15.44 | 16.28 | 00:00:00 | | 2004-07-23 | 3,326,800 | 15.90 | 16.25 | 15.86 | 16.01 | 00:00:00 | | 2004-07-26 | 3,514,400 | 16.22 | 16.30 | 15.37 | 15.55 | 00:00:00 | | 2004-07-27 | 2,685,300 | 15.57 | 16.17 | 15.46 | 16.06 | 00:00:00 | | 2004-07-28 | 3,017,800 | 16.03 | 16.45 | 15.54 | 16.05 | 00:00:00 | | 2004-07-29 | 7,127,300 | 16.22 | 17.61 | 16.14 | 16.72 | 00:00:00 | | 2004-07-30 | 2,791,900 | 16.78 | 17.20 | 16.62 | 17.12 | 00:00:00 | | 2004-08-02 | 4,336,000 | 17.01 | 17.60 | 16.75 | 17.45 | 00:00:00 | | 2004-08-03 | 2,658,100 | 17.74 | 17.75 | 16.74 | 16.80 | 00:00:00 | | 2004-08-04 | 5,554,600 | 16.73 | 16.90 | 15.76 | 15.90 | 00:00:00 | | 2004-08-05 | 7,632,600 | 16.41 | 17.13 | 16.30 | 16.59 | 00:00:00 | | 2004-08-06 | 6,762,400 | 16.25 | 16.44 | 15.21 | 15.30 | 00:00:00 | | 2004-08-09 | 3,719,600 | 15.32 | 15.57 | 14.65 | 15.04 | 00:00:00 | | 2004-08-10 | 2,884,800 | 15.02 | 15.64 | 15.00 | 15.55 | 00:00:00 | | 2004-08-11 | 7,769,600 | 15.05 | 15.05 | 13.86 | 14.73 | 00:00:00 | | 2004-08-12 | 5,220,500 | 14.70 | 14.70 | 13.90 | 14.08 | 00:00:00 | | 2004-08-13 | 2,161,500 | 14.28 | 14.41 | 13.93 | 14.04 | 00:00:00 | | 2004-08-16 | 2,980,900 | 13.95 | 14.52 | 13.92 | 14.15 | 00:00:00 | | 2004-08-17 | 2,106,900 | 14.36 | 14.63 | 14.20 | 14.42 | 00:00:00 | | 2004-08-18 | 4,102,500 | 14.38 | 14.69 | 13.99 | 14.63 | 00:00:00 | | 2004-08-19 | 11,330,000 | 14.31 | 14.50 | 12.93 | 12.99 | 00:00:00 | | 2004-08-20 | 12,122,100 | 13.03 | 13.15 | 12.31 | 12.45 | 00:00:00 | | 2004-08-23 | 6,577,400 | 13.00 | 13.29 | 12.58 | 12.99 | 00:00:00 | | 2004-08-24 | 4,639,600 | 13.13 | 13.46 | 12.80 | 12.87 | 00:00:00 | | 2004-08-25 | 5,885,500 | 12.85 | 12.90 | 12.43 | 12.81 | 00:00:00 | | 2004-08-26 | 3,124,100 | 12.84 | 13.05 | 12.65 | 12.75 | 00:00:00 | | 2004-08-27 | 3,866,900 | 12.88 | 13.27 | 12.86 | 13.20 | 00:00:00 | | 2004-08-30 | 3,659,600 | 13.15 | 13.19 | 12.58 | 12.79 | 00:00:00 | | 2004-08-31 | 8,360,900 | 12.76 | 12.77 | 11.86 | 12.26 | 00:00:00 | | 2004-09-01 | 5,645,200 | 12.18 | 12.71 | 11.89 | 12.55 | 00:00:00 | | 2004-09-02 | 5,558,500 | 12.76 | 13.41 | 12.60 | 13.32 | 00:00:00 | | 2004-09-03 | 3,807,100 | 13.31 | 13.68 | 12.94 | 12.94 | 00:00:00 | | 2004-09-07 | 3,305,500 | 13.38 | 13.54 | 13.10 | 13.26 | 00:00:00 | | 2004-09-08 | 3,141,700 | 13.31 | 13.50 | 12.96 | 13.04 | 00:00:00 | | 2004-09-09 | 2,849,900 | 13.24 | 13.69 | 13.11 | 13.55 | 00:00:00 | | 2004-09-10 | 4,393,300 | 13.62 | 14.40 | 13.56 | 14.29 | 00:00:00 | | 2004-09-13 | 5,702,400 | 14.85 | 15.12 | 14.57 | 14.80 | 00:00:00 | | 2004-09-14 | 4,954,900 | 14.73 | 15.36 | 14.70 | 15.23 | 00:00:00 | | 2004-09-15 | 4,031,300 | 15.28 | 15.31 | 14.90 | 15.04 | 00:00:00 | | 2004-09-16 | 2,730,600 | 14.98 | 15.38 | 14.97 | 15.18 | 00:00:00 | | 2004-09-17 | 3,933,700 | 15.37 | 15.45 | 14.98 | 15.23 | 00:00:00 | | 2004-09-20 | 7,701,900 | 15.19 | 15.55 | 15.05 | 15.10 | 00:00:00 | | 2004-09-21 | 27,316,000 | 14.26 | 15.25 | 12.85 | 13.23 | 00:00:00 | | 2004-09-22 | 6,974,700 | 13.14 | 13.16 | 12.75 | 12.88 | 00:00:00 | | 2004-09-23 | 7,770,300 | 13.04 | 13.08 | 12.40 | 12.55 | 00:00:00 | | 2004-09-24 | 4,365,000 | 12.64 | 13.02 | 12.57 | 12.62 | 00:00:00 | | 2004-09-27 | 3,805,500 | 12.45 | 12.90 | 12.40 | 12.61 | 00:00:00 | | 2004-09-28 | 4,114,700 | 12.54 | 12.55 | 12.18 | 12.43 | 00:00:00 | | 2004-09-29 | 4,159,000 | 12.51 | 12.88 | 12.41 | 12.73 | 00:00:00 | | 2004-09-30 | 19,578,700 | 12.46 | 12.61 | 11.96 | 12.23 | 00:00:00 | | 2004-10-01 | 12,998,800 | 12.58 | 13.79 | 12.50 | 13.75 | 00:00:00 | | 2004-10-04 | 8,813,800 | 14.10 | 14.60 | 14.00 | 14.10 | 00:00:00 | | 2004-10-05 | 4,205,000 | 14.23 | 14.28 | 13.62 | 13.77 | 00:00:00 | | 2004-10-06 | 3,454,600 | 13.70 | 13.93 | 13.55 | 13.87 | 00:00:00 | | 2004-10-07 | 2,655,900 | 13.97 | 13.97 | 13.58 | 13.60 | 00:00:00 | | 2004-10-08 | 3,245,100 | 13.44 | 13.63 | 13.21 | 13.26 | 00:00:00 | | 2004-10-11 | 2,332,100 | 13.25 | 13.56 | 13.22 | 13.43 | 00:00:00 | | 2004-10-12 | 3,233,100 | 13.28 | 13.60 | 12.96 | 13.53 | 00:00:00 | | 2004-10-13 | 2,664,500 | 13.67 | 13.91 | 13.28 | 13.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
