|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 2,837,100 | 16.38 | 16.85 | 16.31 | 16.73 | 00:00:00 | 2005-09-27 | 2,057,400 | 16.76 | 16.95 | 16.60 | 16.92 | 00:00:00 | 2005-09-28 | 5,059,300 | 16.97 | 17.23 | 16.29 | 16.51 | 00:00:00 | 2005-09-29 | 40,887,800 | 19.31 | 21.53 | 19.30 | 21.44 | 00:00:00 | 2005-09-30 | 20,767,800 | 21.63 | 22.46 | 20.73 | 21.19 | 00:00:00 | 2005-10-03 | 7,086,900 | 21.10 | 21.22 | 20.44 | 20.59 | 00:00:00 | 2005-10-04 | 3,801,200 | 20.48 | 20.99 | 20.45 | 20.53 | 00:00:00 | 2005-10-05 | 3,382,600 | 20.50 | 20.79 | 20.30 | 20.48 | 00:00:00 | 2005-10-06 | 6,814,100 | 20.49 | 20.98 | 20.20 | 20.30 | 00:00:00 | 2005-10-07 | 4,245,200 | 20.21 | 20.89 | 20.12 | 20.63 | 00:00:00 | 2005-10-10 | 5,170,100 | 20.62 | 21.20 | 20.62 | 20.89 | 00:00:00 | 2005-10-11 | 5,687,100 | 21.05 | 21.13 | 19.68 | 19.87 | 00:00:00 | 2005-10-12 | 4,258,500 | 19.77 | 20.28 | 19.59 | 20.05 | 00:00:00 | 2005-10-13 | 2,543,000 | 19.96 | 20.47 | 19.85 | 20.36 | 00:00:00 | 2005-10-14 | 2,888,300 | 20.50 | 20.75 | 20.37 | 20.74 | 00:00:00 | 2005-10-17 | 3,219,200 | 20.66 | 21.24 | 20.53 | 20.94 | 00:00:00 | 2005-10-18 | 4,541,300 | 20.89 | 21.57 | 20.75 | 21.30 | 00:00:00 | 2005-10-19 | 3,570,400 | 20.92 | 21.76 | 20.78 | 21.70 | 00:00:00 | 2005-10-20 | 4,622,900 | 21.73 | 22.00 | 20.92 | 21.34 | 00:00:00 | 2005-10-21 | 2,293,300 | 21.40 | 21.75 | 21.23 | 21.50 | 00:00:00 | 2005-10-24 | 3,383,500 | 21.56 | 21.92 | 21.34 | 21.87 | 00:00:00 | 2005-10-25 | 3,297,700 | 21.88 | 22.29 | 21.75 | 22.00 | 00:00:00 | 2005-10-26 | 2,850,500 | 22.02 | 22.20 | 21.88 | 22.08 | 00:00:00 | 2005-10-27 | 1,731,600 | 21.85 | 21.94 | 21.40 | 21.49 | 00:00:00 | 2005-10-28 | 3,039,500 | 21.67 | 22.15 | 21.64 | 22.15 | 00:00:00 | 2005-10-31 | 6,491,600 | 22.18 | 23.53 | 22.09 | 23.22 | 00:00:00 | 2005-11-01 | 5,130,700 | 23.05 | 24.17 | 23.03 | 23.88 | 00:00:00 | 2005-11-02 | 3,927,500 | 23.92 | 24.09 | 23.62 | 24.01 | 00:00:00 | 2005-11-03 | 3,763,000 | 24.06 | 24.70 | 24.00 | 24.65 | 00:00:00 | 2005-11-04 | 2,881,300 | 24.20 | 24.90 | 24.10 | 24.67 | 00:00:00 | 2005-11-07 | 1,577,200 | 24.95 | 25.00 | 24.54 | 24.76 | 00:00:00 | 2005-11-08 | 3,598,900 | 24.65 | 24.68 | 23.77 | 23.83 | 00:00:00 | 2005-11-09 | 3,704,500 | 23.71 | 24.44 | 23.44 | 24.02 | 00:00:00 | 2005-11-10 | 1,656,900 | 23.86 | 24.30 | 23.85 | 24.21 | 00:00:00 | 2005-11-11 | 1,368,300 | 24.35 | 24.61 | 24.23 | 24.49 | 00:00:00 | 2005-11-14 | 1,408,000 | 24.46 | 24.65 | 24.27 | 24.36 | 00:00:00 | 2005-11-15 | 6,152,200 | 23.18 | 23.20 | 22.95 | 22.99 | 00:00:00 | 2005-11-16 | 2,842,900 | 22.79 | 22.87 | 22.41 | 22.53 | 00:00:00 | 2005-11-17 | 4,047,100 | 22.25 | 23.12 | 22.12 | 23.04 | 00:00:00 | 2005-11-18 | 1,727,300 | 23.08 | 23.25 | 22.78 | 22.94 | 00:00:00 | 2005-11-21 | 1,764,500 | 22.85 | 23.54 | 22.55 | 23.54 | 00:00:00 | 2005-11-22 | 2,043,100 | 23.30 | 23.77 | 23.30 | 23.50 | 00:00:00 | 2005-11-23 | 1,394,300 | 23.50 | 24.04 | 23.40 | 23.78 | 00:00:00 | 2005-11-25 | 407,500 | 23.75 | 23.80 | 23.51 | 23.73 | 00:00:00 | 2005-11-28 | 1,008,100 | 23.79 | 23.79 | 23.10 | 23.15 | 00:00:00 | 2005-11-29 | 2,207,500 | 23.15 | 23.41 | 22.85 | 22.95 | 00:00:00 | 2005-11-30 | 1,550,200 | 22.90 | 23.57 | 22.81 | 23.57 | 00:00:00 | 2005-12-01 | 3,090,900 | 23.75 | 24.54 | 23.74 | 24.31 | 00:00:00 | 2005-12-02 | 4,236,600 | 24.39 | 25.66 | 24.30 | 25.16 | 00:00:00 | 2005-12-05 | 2,416,200 | 25.11 | 25.16 | 24.84 | 24.95 | 00:00:00 | 2005-12-06 | 3,464,900 | 25.27 | 25.73 | 25.20 | 25.71 | 00:00:00 | 2005-12-07 | 2,414,500 | 25.96 | 25.96 | 25.29 | 25.42 | 00:00:00 | 2005-12-08 | 1,859,300 | 25.40 | 25.42 | 24.85 | 25.30 | 00:00:00 | 2005-12-09 | 2,471,900 | 25.22 | 25.59 | 24.68 | 24.69 | 00:00:00 | 2005-12-12 | 2,882,000 | 25.00 | 25.01 | 24.23 | 24.33 | 00:00:00 | 2005-12-13 | 2,035,800 | 24.21 | 24.56 | 24.04 | 24.34 | 00:00:00 | 2005-12-14 | 7,076,400 | 24.85 | 25.98 | 24.85 | 25.77 | 00:00:00 | 2005-12-15 | 3,272,600 | 25.87 | 26.20 | 25.43 | 26.08 | 00:00:00 | 2005-12-16 | 9,177,700 | 26.19 | 26.32 | 25.80 | 26.30 | 00:00:00 | 2005-12-19 | 4,253,100 | 26.11 | 26.25 | 25.75 | 26.03 | 00:00:00 | 2005-12-20 | 3,707,000 | 26.34 | 26.50 | 25.66 | 25.73 | 00:00:00 | 2005-12-21 | 7,891,400 | 25.73 | 26.60 | 25.50 | 26.56 | 00:00:00 | 2005-12-22 | 12,948,100 | 27.38 | 28.10 | 26.77 | 27.80 | 00:00:00 | 2005-12-23 | 4,118,900 | 28.28 | 28.29 | 27.68 | 27.98 | 00:00:00 | 2005-12-27 | 4,079,200 | 28.00 | 28.28 | 27.84 | 28.19 | 00:00:00 | 2005-12-28 | 3,824,400 | 28.18 | 28.65 | 28.01 | 28.22 | 00:00:00 | 2005-12-29 | 2,069,600 | 28.26 | 28.48 | 27.78 | 27.89 | 00:00:00 | 2005-12-30 | 2,572,600 | 27.64 | 27.85 | 27.22 | 27.26 | 00:00:00 | 2006-01-03 | 4,985,400 | 27.15 | 28.15 | 27.12 | 28.05 | 00:00:00 | 2006-01-04 | 4,661,500 | 27.98 | 28.83 | 27.80 | 28.80 | 00:00:00 | 2006-01-05 | 5,825,100 | 28.80 | 29.79 | 28.80 | 29.05 | 00:00:00 | 2006-01-06 | 4,327,000 | 29.41 | 30.08 | 29.15 | 30.08 | 00:00:00 | 2006-01-09 | 4,514,500 | 30.26 | 30.26 | 29.36 | 29.62 | 00:00:00 | 2006-01-10 | 4,797,000 | 29.40 | 30.97 | 29.40 | 30.47 | 00:00:00 | 2006-01-11 | 3,150,800 | 30.45 | 31.05 | 30.08 | 30.82 | 00:00:00 | 2006-01-12 | 3,242,700 | 30.66 | 30.80 | 29.77 | 29.89 | 00:00:00 | 2006-01-13 | 14,390,800 | 29.33 | 29.44 | 28.43 | 28.84 | 00:00:00 | 2006-01-17 | 5,289,100 | 28.25 | 29.28 | 28.14 | 29.27 | 00:00:00 | 2006-01-18 | 3,306,000 | 28.27 | 29.06 | 28.27 | 28.90 | 00:00:00 | 2006-01-19 | 2,027,400 | 29.14 | 29.34 | 28.85 | 29.24 | 00:00:00 | 2006-01-20 | 5,107,300 | 29.67 | 30.11 | 28.52 | 28.59 | 00:00:00 | 2006-01-23 | 3,834,100 | 28.74 | 28.74 | 27.72 | 27.92 | 00:00:00 | 2006-01-24 | 5,448,700 | 27.91 | 28.01 | 26.70 | 27.20 | 00:00:00 | 2006-01-25 | 6,486,200 | 27.22 | 27.57 | 26.51 | 27.31 | 00:00:00 | 2006-01-26 | 4,544,300 | 27.64 | 28.56 | 27.46 | 28.32 | 00:00:00 | 2006-01-27 | 2,743,400 | 28.61 | 29.03 | 28.25 | 28.26 | 00:00:00 | 2006-01-30 | 3,751,000 | 28.14 | 29.04 | 27.85 | 28.66 | 00:00:00 | 2006-01-31 | 3,747,500 | 28.52 | 29.06 | 27.92 | 28.87 | 00:00:00 | 2006-02-01 | 3,496,000 | 28.46 | 29.71 | 28.37 | 29.22 | 00:00:00 | 2006-02-02 | 3,914,700 | 29.22 | 29.48 | 28.00 | 28.08 | 00:00:00 | 2006-02-03 | 3,044,400 | 28.03 | 28.64 | 27.49 | 28.32 | 00:00:00 | 2006-02-06 | 2,714,700 | 28.54 | 28.68 | 28.13 | 28.20 | 00:00:00 | 2006-02-07 | 5,193,400 | 28.10 | 28.13 | 26.52 | 27.04 | 00:00:00 | 2006-02-08 | 2,688,200 | 27.13 | 27.50 | 26.65 | 27.36 | 00:00:00 | 2006-02-09 | 3,981,100 | 27.43 | 27.70 | 26.74 | 26.89 | 00:00:00 | 2006-02-10 | 2,973,600 | 26.90 | 26.94 | 26.06 | 26.50 | 00:00:00 | 2006-02-13 | 2,762,700 | 26.15 | 26.73 | 26.06 | 26.55 | 00:00:00 | 2006-02-14 | 3,206,100 | 26.57 | 27.09 | 26.25 | 26.30 | 00:00:00 | 2006-02-15 | 2,729,700 | 26.23 | 26.28 | 25.80 | 25.99 | 00:00:00 | 2006-02-16 | 4,726,100 | 25.88 | 25.97 | 25.25 | 25.55 | 00:00:00 | 2006-02-17 | 3,716,200 | 25.42 | 25.50 | 24.92 | 25.09 | 00:00:00 | 2006-02-21 | 2,389,000 | 25.00 | 25.24 | 24.85 | 25.05 | 00:00:00 | 2006-02-22 | 3,242,300 | 25.00 | 25.35 | 24.78 | 25.32 | 00:00:00 | 2006-02-23 | 4,528,000 | 25.25 | 26.82 | 25.25 | 26.50 | 00:00:00 | 2006-02-24 | 1,777,000 | 26.50 | 26.75 | 26.20 | 26.43 | 00:00:00 | 2006-02-27 | 2,284,700 | 26.41 | 26.91 | 26.15 | 26.45 | 00:00:00 | 2006-02-28 | 2,252,400 | 26.33 | 26.95 | 26.20 | 26.87 | 00:00:00 | 2006-03-01 | 4,768,400 | 26.95 | 28.36 | 26.92 | 28.14 | 00:00:00 | 2006-03-02 | 3,523,200 | 28.38 | 28.99 | 27.89 | 28.25 | 00:00:00 | 2006-03-03 | 3,339,700 | 28.00 | 29.28 | 28.00 | 29.01 | 00:00:00 | 2006-03-06 | 1,971,100 | 29.00 | 29.07 | 28.20 | 28.48 | 00:00:00 | 2006-03-07 | 1,729,300 | 28.31 | 28.34 | 27.20 | 27.57 | 00:00:00 | 2006-03-08 | 2,189,300 | 27.36 | 28.21 | 27.35 | 27.97 | 00:00:00 | 2006-03-09 | 2,018,200 | 28.08 | 28.49 | 27.19 | 27.20 | 00:00:00 | 2006-03-10 | 2,344,200 | 26.88 | 27.56 | 26.48 | 27.33 | 00:00:00 | 2006-03-13 | 1,079,000 | 27.26 | 27.78 | 27.26 | 27.46 | 00:00:00 | 2006-03-14 | 2,086,600 | 27.43 | 27.46 | 26.95 | 27.34 | 00:00:00 | 2006-03-15 | 2,375,100 | 27.44 | 27.82 | 27.25 | 27.70 | 00:00:00 | 2006-03-16 | 3,643,800 | 27.85 | 28.97 | 27.71 | 28.49 | 00:00:00 | 2006-03-17 | 3,465,100 | 29.00 | 29.31 | 28.53 | 29.31 | 00:00:00 | 2006-03-20 | 3,207,400 | 29.65 | 29.77 | 29.36 | 29.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|