|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,841,500 | 11.03 | 11.25 | 10.84 | 11.23 | 00:00:00 | | 2005-04-07 | 3,731,500 | 11.27 | 11.44 | 11.01 | 11.40 | 00:00:00 | | 2005-04-08 | 2,503,200 | 11.41 | 11.47 | 11.15 | 11.19 | 00:00:00 | | 2005-04-11 | 1,580,900 | 11.30 | 11.44 | 11.09 | 11.11 | 00:00:00 | | 2005-04-12 | 3,976,200 | 11.10 | 11.20 | 10.75 | 11.19 | 00:00:00 | | 2005-04-13 | 2,650,500 | 11.10 | 11.20 | 11.00 | 11.02 | 00:00:00 | | 2005-04-14 | 4,063,700 | 11.02 | 11.12 | 10.90 | 10.93 | 00:00:00 | | 2005-04-15 | 3,235,500 | 10.85 | 10.98 | 10.42 | 10.55 | 00:00:00 | | 2005-04-18 | 2,395,400 | 10.45 | 10.82 | 10.45 | 10.76 | 00:00:00 | | 2005-04-19 | 2,498,400 | 10.80 | 10.90 | 10.52 | 10.70 | 00:00:00 | | 2005-04-20 | 3,024,500 | 10.72 | 10.80 | 10.55 | 10.61 | 00:00:00 | | 2005-04-21 | 3,557,500 | 10.70 | 11.09 | 10.65 | 11.06 | 00:00:00 | | 2005-04-22 | 4,350,500 | 11.00 | 11.23 | 10.95 | 11.10 | 00:00:00 | | 2005-04-25 | 2,801,600 | 11.24 | 11.30 | 11.03 | 11.25 | 00:00:00 | | 2005-04-26 | 2,176,300 | 11.13 | 11.35 | 11.12 | 11.17 | 00:00:00 | | 2005-04-27 | 2,321,200 | 11.10 | 11.34 | 11.03 | 11.24 | 00:00:00 | | 2005-04-28 | 2,049,700 | 11.24 | 11.25 | 10.91 | 11.03 | 00:00:00 | | 2005-04-29 | 2,929,500 | 11.01 | 11.06 | 10.56 | 10.75 | 00:00:00 | | 2005-05-02 | 2,833,300 | 10.87 | 11.00 | 10.70 | 10.77 | 00:00:00 | | 2005-05-03 | 1,635,300 | 10.79 | 11.00 | 10.75 | 10.95 | 00:00:00 | | 2005-05-04 | 3,294,600 | 10.85 | 11.12 | 10.80 | 11.04 | 00:00:00 | | 2005-05-05 | 1,210,000 | 10.98 | 11.10 | 10.87 | 10.89 | 00:00:00 | | 2005-05-06 | 1,422,800 | 10.90 | 11.11 | 10.90 | 11.03 | 00:00:00 | | 2005-05-09 | 4,267,200 | 11.09 | 11.45 | 11.08 | 11.37 | 00:00:00 | | 2005-05-10 | 2,878,900 | 11.39 | 11.57 | 11.17 | 11.24 | 00:00:00 | | 2005-05-11 | 15,504,900 | 11.78 | 12.50 | 11.72 | 12.00 | 00:00:00 | | 2005-05-12 | 4,816,300 | 11.97 | 12.18 | 11.80 | 11.98 | 00:00:00 | | 2005-05-13 | 4,499,600 | 12.03 | 12.45 | 11.97 | 12.35 | 00:00:00 | | 2005-05-16 | 7,387,400 | 12.40 | 12.77 | 12.27 | 12.53 | 00:00:00 | | 2005-05-17 | 5,167,600 | 12.54 | 13.01 | 12.44 | 12.87 | 00:00:00 | | 2005-05-18 | 4,572,800 | 12.97 | 13.07 | 12.80 | 13.00 | 00:00:00 | | 2005-05-19 | 5,139,500 | 13.01 | 13.44 | 12.96 | 13.34 | 00:00:00 | | 2005-05-20 | 2,744,400 | 13.40 | 13.50 | 13.18 | 13.39 | 00:00:00 | | 2005-05-23 | 3,905,200 | 13.41 | 13.46 | 13.00 | 13.14 | 00:00:00 | | 2005-05-24 | 4,627,000 | 13.00 | 13.26 | 12.94 | 13.14 | 00:00:00 | | 2005-05-25 | 2,703,600 | 13.10 | 13.14 | 12.92 | 12.99 | 00:00:00 | | 2005-05-26 | 2,975,200 | 12.92 | 13.11 | 12.92 | 12.98 | 00:00:00 | | 2005-05-27 | 1,679,600 | 13.01 | 13.09 | 12.94 | 13.00 | 00:00:00 | | 2005-05-31 | 9,005,000 | 12.74 | 13.04 | 12.45 | 12.64 | 00:00:00 | | 2005-06-01 | 2,977,700 | 12.60 | 12.73 | 12.41 | 12.49 | 00:00:00 | | 2005-06-02 | 3,446,700 | 12.36 | 12.64 | 12.30 | 12.57 | 00:00:00 | | 2005-06-03 | 3,715,800 | 12.59 | 12.59 | 12.31 | 12.51 | 00:00:00 | | 2005-06-06 | 2,759,400 | 12.51 | 12.55 | 12.21 | 12.44 | 00:00:00 | | 2005-06-07 | 3,490,000 | 12.44 | 12.67 | 12.18 | 12.26 | 00:00:00 | | 2005-06-08 | 4,281,600 | 12.20 | 12.40 | 11.95 | 11.97 | 00:00:00 | | 2005-06-09 | 2,296,800 | 11.95 | 12.21 | 11.85 | 12.21 | 00:00:00 | | 2005-06-10 | 3,459,400 | 12.20 | 12.56 | 12.15 | 12.46 | 00:00:00 | | 2005-06-13 | 3,000,700 | 12.50 | 12.54 | 12.26 | 12.45 | 00:00:00 | | 2005-06-14 | 7,900,000 | 12.53 | 13.04 | 12.45 | 12.99 | 00:00:00 | | 2005-06-15 | 2,546,200 | 13.03 | 13.15 | 12.76 | 12.98 | 00:00:00 | | 2005-06-16 | 1,343,200 | 12.98 | 13.00 | 12.80 | 12.92 | 00:00:00 | | 2005-06-17 | 1,551,300 | 12.91 | 12.94 | 12.63 | 12.77 | 00:00:00 | | 2005-06-20 | 1,112,000 | 12.69 | 12.75 | 12.58 | 12.70 | 00:00:00 | | 2005-06-21 | 1,204,900 | 12.66 | 12.98 | 12.65 | 12.78 | 00:00:00 | | 2005-06-22 | 1,637,600 | 12.76 | 12.99 | 12.60 | 12.89 | 00:00:00 | | 2005-06-23 | 3,686,000 | 12.89 | 13.05 | 12.61 | 12.77 | 00:00:00 | | 2005-06-24 | 2,604,700 | 12.75 | 12.80 | 12.30 | 12.43 | 00:00:00 | | 2005-06-27 | 2,250,200 | 12.39 | 12.47 | 12.14 | 12.20 | 00:00:00 | | 2005-06-28 | 3,831,100 | 12.20 | 12.95 | 12.20 | 12.81 | 00:00:00 | | 2005-06-29 | 4,281,200 | 12.84 | 13.12 | 12.81 | 13.03 | 00:00:00 | | 2005-06-30 | 8,630,300 | 13.02 | 13.70 | 12.89 | 13.10 | 00:00:00 | | 2005-07-01 | 19,040,800 | 13.55 | 14.44 | 13.50 | 14.31 | 00:00:00 | | 2005-07-05 | 7,694,000 | 14.28 | 14.89 | 14.21 | 14.56 | 00:00:00 | | 2005-07-06 | 4,280,400 | 14.58 | 14.60 | 14.23 | 14.43 | 00:00:00 | | 2005-07-07 | 2,997,200 | 14.01 | 14.56 | 14.00 | 14.49 | 00:00:00 | | 2005-07-08 | 3,899,400 | 14.52 | 14.96 | 14.43 | 14.94 | 00:00:00 | | 2005-07-11 | 4,376,900 | 14.98 | 15.37 | 14.97 | 15.22 | 00:00:00 | | 2005-07-12 | 4,102,600 | 15.21 | 15.48 | 14.99 | 15.45 | 00:00:00 | | 2005-07-13 | 3,379,700 | 15.45 | 15.63 | 15.38 | 15.51 | 00:00:00 | | 2005-07-14 | 3,683,200 | 15.53 | 15.60 | 15.11 | 15.28 | 00:00:00 | | 2005-07-15 | 1,943,200 | 15.10 | 15.42 | 15.05 | 15.35 | 00:00:00 | | 2005-07-18 | 2,253,800 | 15.22 | 15.52 | 15.21 | 15.43 | 00:00:00 | | 2005-07-19 | 2,184,400 | 15.56 | 15.72 | 15.45 | 15.72 | 00:00:00 | | 2005-07-20 | 3,318,200 | 15.54 | 15.86 | 15.52 | 15.78 | 00:00:00 | | 2005-07-21 | 3,177,900 | 15.77 | 15.84 | 15.34 | 15.44 | 00:00:00 | | 2005-07-22 | 2,197,200 | 15.39 | 15.73 | 15.27 | 15.60 | 00:00:00 | | 2005-07-25 | 2,160,900 | 15.57 | 15.63 | 15.21 | 15.34 | 00:00:00 | | 2005-07-26 | 2,719,000 | 15.33 | 15.41 | 15.02 | 15.11 | 00:00:00 | | 2005-07-27 | 2,720,000 | 15.07 | 15.50 | 14.83 | 15.39 | 00:00:00 | | 2005-07-28 | 1,043,900 | 15.44 | 15.50 | 15.29 | 15.37 | 00:00:00 | | 2005-07-29 | 1,244,200 | 15.38 | 15.43 | 15.12 | 15.24 | 00:00:00 | | 2005-08-01 | 3,622,700 | 15.17 | 15.79 | 15.17 | 15.77 | 00:00:00 | | 2005-08-02 | 1,442,300 | 15.70 | 15.92 | 15.58 | 15.69 | 00:00:00 | | 2005-08-03 | 3,691,400 | 15.65 | 15.65 | 15.04 | 15.11 | 00:00:00 | | 2005-08-04 | 2,086,900 | 14.98 | 15.08 | 14.76 | 14.80 | 00:00:00 | | 2005-08-05 | 1,314,000 | 14.78 | 14.88 | 14.58 | 14.71 | 00:00:00 | | 2005-08-08 | 2,004,600 | 14.70 | 14.88 | 14.26 | 14.41 | 00:00:00 | | 2005-08-09 | 2,536,700 | 14.58 | 14.72 | 14.09 | 14.24 | 00:00:00 | | 2005-08-10 | 2,245,200 | 14.28 | 14.56 | 14.09 | 14.21 | 00:00:00 | | 2005-08-11 | 1,085,900 | 14.15 | 14.47 | 14.15 | 14.36 | 00:00:00 | | 2005-08-12 | 1,487,600 | 14.28 | 14.33 | 13.99 | 14.13 | 00:00:00 | | 2005-08-15 | 1,818,600 | 14.06 | 14.69 | 14.04 | 14.58 | 00:00:00 | | 2005-08-16 | 1,266,200 | 14.55 | 14.57 | 14.06 | 14.18 | 00:00:00 | | 2005-08-17 | 2,162,900 | 14.17 | 14.65 | 14.12 | 14.50 | 00:00:00 | | 2005-08-18 | 2,494,200 | 14.48 | 14.50 | 14.23 | 14.26 | 00:00:00 | | 2005-08-19 | 4,313,500 | 14.29 | 14.36 | 13.95 | 14.00 | 00:00:00 | | 2005-08-22 | 1,497,900 | 14.00 | 14.20 | 13.95 | 14.00 | 00:00:00 | | 2005-08-23 | 1,250,600 | 13.96 | 14.04 | 13.81 | 13.89 | 00:00:00 | | 2005-08-24 | 1,921,700 | 13.85 | 14.08 | 13.50 | 13.85 | 00:00:00 | | 2005-08-25 | 1,572,400 | 13.88 | 13.99 | 13.62 | 13.83 | 00:00:00 | | 2005-08-26 | 1,186,200 | 13.81 | 13.93 | 13.76 | 13.88 | 00:00:00 | | 2005-08-29 | 1,178,000 | 13.69 | 14.10 | 13.69 | 13.84 | 00:00:00 | | 2005-08-30 | 1,145,500 | 13.80 | 14.13 | 13.79 | 14.07 | 00:00:00 | | 2005-08-31 | 1,648,700 | 14.00 | 14.26 | 13.95 | 14.21 | 00:00:00 | | 2005-09-01 | 1,091,700 | 14.20 | 14.33 | 14.06 | 14.25 | 00:00:00 | | 2005-09-02 | 597,900 | 14.32 | 14.36 | 14.17 | 14.20 | 00:00:00 | | 2005-09-06 | 2,191,400 | 14.35 | 14.80 | 14.28 | 14.75 | 00:00:00 | | 2005-09-07 | 2,342,900 | 14.74 | 15.47 | 14.71 | 15.38 | 00:00:00 | | 2005-09-08 | 1,999,300 | 15.62 | 15.80 | 15.20 | 15.21 | 00:00:00 | | 2005-09-09 | 1,812,200 | 15.51 | 15.54 | 15.15 | 15.33 | 00:00:00 | | 2005-09-12 | 2,188,500 | 15.36 | 15.70 | 15.26 | 15.58 | 00:00:00 | | 2005-09-13 | 5,639,700 | 15.61 | 16.56 | 15.54 | 16.24 | 00:00:00 | | 2005-09-14 | 3,001,000 | 16.24 | 16.49 | 16.14 | 16.31 | 00:00:00 | | 2005-09-15 | 2,011,900 | 16.30 | 16.45 | 16.05 | 16.09 | 00:00:00 | | 2005-09-16 | 1,928,700 | 16.04 | 16.21 | 15.80 | 16.17 | 00:00:00 | | 2005-09-19 | 2,739,000 | 16.45 | 16.55 | 16.16 | 16.18 | 00:00:00 | | 2005-09-20 | 7,471,600 | 16.30 | 17.15 | 16.25 | 16.94 | 00:00:00 | | 2005-09-21 | 2,824,900 | 16.99 | 17.00 | 16.20 | 16.38 | 00:00:00 | | 2005-09-22 | 2,233,800 | 16.23 | 16.44 | 15.91 | 16.27 | 00:00:00 | | 2005-09-23 | 1,963,600 | 16.27 | 16.39 | 16.12 | 16.23 | 00:00:00 | | 2005-09-26 | 2,837,100 | 16.38 | 16.85 | 16.31 | 16.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
