|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,207,400 | 29.65 | 29.77 | 29.36 | 29.50 | 00:00:00 | | 2006-03-21 | 2,920,000 | 29.55 | 29.60 | 28.33 | 28.53 | 00:00:00 | | 2006-03-22 | 3,413,600 | 28.41 | 29.26 | 28.30 | 29.11 | 00:00:00 | | 2006-03-23 | 2,157,700 | 29.10 | 29.65 | 28.58 | 29.32 | 00:00:00 | | 2006-03-24 | 2,981,900 | 29.42 | 29.45 | 28.50 | 28.59 | 00:00:00 | | 2006-03-27 | 2,234,700 | 28.50 | 29.05 | 28.50 | 28.80 | 00:00:00 | | 2006-03-28 | 5,686,100 | 28.88 | 29.48 | 28.71 | 28.81 | 00:00:00 | | 2006-03-29 | 11,272,100 | 27.95 | 28.27 | 27.53 | 28.19 | 00:00:00 | | 2006-03-30 | 3,869,000 | 28.05 | 28.18 | 27.60 | 27.76 | 00:00:00 | | 2006-03-31 | 2,728,600 | 27.68 | 28.10 | 27.55 | 27.98 | 00:00:00 | | 2006-04-03 | 2,801,900 | 27.98 | 28.10 | 27.80 | 27.91 | 00:00:00 | | 2006-04-04 | 3,229,400 | 28.00 | 28.10 | 27.21 | 27.40 | 00:00:00 | | 2006-04-05 | 3,351,300 | 27.39 | 28.20 | 27.31 | 28.15 | 00:00:00 | | 2006-04-06 | 1,912,500 | 28.03 | 28.15 | 27.77 | 27.96 | 00:00:00 | | 2006-04-07 | 2,627,400 | 27.95 | 28.02 | 27.25 | 27.43 | 00:00:00 | | 2006-04-10 | 11,333,300 | 27.33 | 30.35 | 27.29 | 29.85 | 00:00:00 | | 2006-04-11 | 7,136,600 | 29.78 | 30.98 | 29.35 | 29.74 | 00:00:00 | | 2006-04-12 | 1,685,800 | 29.70 | 29.75 | 29.28 | 29.68 | 00:00:00 | | 2006-04-13 | 3,384,200 | 29.55 | 31.03 | 29.35 | 30.55 | 00:00:00 | | 2006-04-17 | 7,398,100 | 28.82 | 29.10 | 28.16 | 28.51 | 00:00:00 | | 2006-04-18 | 5,706,000 | 28.32 | 28.87 | 27.92 | 28.81 | 00:00:00 | | 2006-04-19 | 3,934,800 | 28.60 | 29.85 | 28.60 | 29.73 | 00:00:00 | | 2006-04-20 | 3,265,500 | 29.76 | 30.30 | 29.63 | 30.16 | 00:00:00 | | 2006-04-21 | 2,497,900 | 30.09 | 30.30 | 29.12 | 29.26 | 00:00:00 | | 2006-04-24 | 2,537,800 | 29.21 | 29.99 | 28.85 | 29.67 | 00:00:00 | | 2006-04-25 | 4,388,100 | 29.97 | 31.00 | 29.80 | 30.37 | 00:00:00 | | 2006-04-26 | 2,174,400 | 30.32 | 30.46 | 29.88 | 30.25 | 00:00:00 | | 2006-04-27 | 2,141,400 | 30.20 | 30.39 | 29.76 | 29.85 | 00:00:00 | | 2006-04-28 | 1,583,500 | 29.78 | 30.14 | 29.23 | 29.39 | 00:00:00 | | 2006-05-01 | 1,847,400 | 29.55 | 30.28 | 29.48 | 29.92 | 00:00:00 | | 2006-05-02 | 2,486,300 | 30.01 | 30.05 | 29.42 | 29.77 | 00:00:00 | | 2006-05-03 | 2,891,400 | 28.82 | 30.86 | 28.82 | 30.82 | 00:00:00 | | 2006-05-04 | 4,443,100 | 30.76 | 31.45 | 30.13 | 30.97 | 00:00:00 | | 2006-05-05 | 3,919,200 | 31.29 | 32.09 | 31.18 | 31.35 | 00:00:00 | | 2006-05-08 | 3,194,600 | 31.40 | 32.48 | 31.25 | 32.27 | 00:00:00 | | 2006-05-09 | 2,944,700 | 32.06 | 32.20 | 31.75 | 31.97 | 00:00:00 | | 2006-05-10 | 2,198,000 | 31.97 | 32.01 | 31.38 | 31.53 | 00:00:00 | | 2006-05-11 | 3,086,700 | 31.73 | 31.80 | 29.70 | 30.03 | 00:00:00 | | 2006-05-12 | 2,248,200 | 29.85 | 29.95 | 29.37 | 29.52 | 00:00:00 | | 2006-05-15 | 1,898,300 | 29.30 | 29.81 | 28.88 | 29.15 | 00:00:00 | | 2006-05-16 | 1,786,100 | 28.99 | 29.36 | 28.74 | 29.15 | 00:00:00 | | 2006-05-17 | 2,479,600 | 29.18 | 29.30 | 28.01 | 28.14 | 00:00:00 | | 2006-05-18 | 4,183,500 | 28.28 | 28.42 | 26.99 | 27.06 | 00:00:00 | | 2006-05-19 | 4,235,700 | 27.05 | 28.26 | 26.84 | 27.94 | 00:00:00 | | 2006-05-22 | 3,007,400 | 27.77 | 27.77 | 26.26 | 26.61 | 00:00:00 | | 2006-05-23 | 2,753,300 | 26.67 | 27.36 | 26.62 | 26.64 | 00:00:00 | | 2006-05-24 | 3,478,200 | 26.52 | 26.73 | 25.24 | 26.24 | 00:00:00 | | 2006-05-25 | 3,263,200 | 26.01 | 26.84 | 25.60 | 26.64 | 00:00:00 | | 2006-05-26 | 1,439,400 | 26.80 | 26.80 | 25.97 | 26.47 | 00:00:00 | | 2006-05-30 | 2,647,200 | 26.32 | 27.11 | 26.06 | 26.56 | 00:00:00 | | 2006-05-31 | 3,829,700 | 26.60 | 27.00 | 26.11 | 26.22 | 00:00:00 | | 2006-06-01 | 6,784,100 | 26.22 | 28.87 | 26.22 | 28.87 | 00:00:00 | | 2006-06-02 | 2,974,200 | 29.02 | 29.18 | 28.18 | 28.39 | 00:00:00 | | 2006-06-05 | 2,746,800 | 28.31 | 28.55 | 27.62 | 27.66 | 00:00:00 | | 2006-06-06 | 3,061,600 | 27.80 | 28.00 | 26.93 | 27.10 | 00:00:00 | | 2006-06-07 | 2,945,900 | 27.19 | 27.73 | 26.49 | 26.61 | 00:00:00 | | 2006-06-08 | 4,100,000 | 26.42 | 27.06 | 25.60 | 26.95 | 00:00:00 | | 2006-06-09 | 3,899,500 | 27.11 | 28.19 | 26.84 | 26.92 | 00:00:00 | | 2006-06-12 | 2,421,300 | 27.10 | 27.10 | 26.00 | 26.05 | 00:00:00 | | 2006-06-13 | 2,641,700 | 26.05 | 26.51 | 25.83 | 26.12 | 00:00:00 | | 2006-06-14 | 6,368,900 | 26.09 | 26.39 | 24.47 | 25.25 | 00:00:00 | | 2006-06-15 | 5,807,700 | 25.30 | 26.48 | 25.29 | 26.08 | 00:00:00 | | 2006-06-16 | 2,449,800 | 25.96 | 26.15 | 25.66 | 25.93 | 00:00:00 | | 2006-06-19 | 2,889,100 | 25.93 | 26.30 | 25.19 | 25.53 | 00:00:00 | | 2006-06-20 | 2,221,500 | 25.47 | 25.99 | 24.96 | 24.97 | 00:00:00 | | 2006-06-21 | 3,400,900 | 25.05 | 26.44 | 24.86 | 26.02 | 00:00:00 | | 2006-06-22 | 2,026,100 | 25.92 | 26.16 | 25.39 | 26.14 | 00:00:00 | | 2006-06-23 | 2,790,100 | 25.94 | 26.92 | 25.85 | 26.67 | 00:00:00 | | 2006-06-26 | 2,927,100 | 26.70 | 26.70 | 25.92 | 26.18 | 00:00:00 | | 2006-06-27 | 2,591,600 | 26.09 | 26.48 | 25.21 | 25.34 | 00:00:00 | | 2006-06-28 | 6,438,900 | 25.49 | 25.50 | 24.54 | 25.01 | 00:00:00 | | 2006-06-29 | 23,345,300 | 23.01 | 23.40 | 21.88 | 23.40 | 00:00:00 | | 2006-06-30 | 6,253,100 | 23.35 | 23.60 | 22.83 | 23.40 | 00:00:00 | | 2006-07-03 | 1,714,100 | 23.39 | 23.39 | 22.83 | 23.20 | 00:00:00 | | 2006-07-05 | 4,832,200 | 22.92 | 23.16 | 21.97 | 22.27 | 00:00:00 | | 2006-07-06 | 4,035,000 | 22.20 | 22.27 | 21.42 | 21.65 | 00:00:00 | | 2006-07-07 | 4,482,600 | 21.58 | 22.07 | 21.24 | 21.79 | 00:00:00 | | 2006-07-10 | 5,244,500 | 21.88 | 21.96 | 21.17 | 21.50 | 00:00:00 | | 2006-07-11 | 5,475,700 | 21.41 | 22.23 | 21.40 | 21.95 | 00:00:00 | | 2006-07-12 | 5,802,900 | 21.92 | 22.45 | 21.68 | 22.06 | 00:00:00 | | 2006-07-13 | 8,912,000 | 21.95 | 23.59 | 21.85 | 23.00 | 00:00:00 | | 2006-07-14 | 4,692,800 | 22.91 | 23.50 | 22.73 | 23.36 | 00:00:00 | | 2006-07-17 | 2,965,700 | 23.30 | 23.50 | 22.97 | 23.27 | 00:00:00 | | 2006-07-18 | 3,483,600 | 23.27 | 23.80 | 22.83 | 23.21 | 00:00:00 | | 2006-07-19 | 2,884,600 | 23.34 | 24.30 | 23.25 | 24.19 | 00:00:00 | | 2006-07-20 | 3,033,000 | 24.11 | 24.29 | 23.48 | 23.62 | 00:00:00 | | 2006-07-21 | 3,965,600 | 23.43 | 23.62 | 22.77 | 23.37 | 00:00:00 | | 2006-07-24 | 2,605,700 | 23.37 | 24.47 | 23.34 | 24.44 | 00:00:00 | | 2006-07-25 | 2,961,200 | 24.43 | 24.89 | 23.92 | 24.38 | 00:00:00 | | 2006-07-26 | 3,704,900 | 24.25 | 24.25 | 23.70 | 23.77 | 00:00:00 | | 2006-07-27 | 2,564,300 | 23.87 | 24.35 | 23.78 | 23.87 | 00:00:00 | | 2006-07-28 | 2,242,300 | 23.96 | 24.25 | 23.71 | 24.13 | 00:00:00 | | 2006-07-31 | 3,389,500 | 24.00 | 24.01 | 23.13 | 23.68 | 00:00:00 | | 2006-08-01 | 3,795,600 | 23.70 | 23.70 | 22.52 | 22.96 | 00:00:00 | | 2006-08-02 | 4,519,800 | 22.95 | 23.72 | 22.79 | 23.37 | 00:00:00 | | 2006-08-03 | 5,285,700 | 23.12 | 23.41 | 22.19 | 23.10 | 00:00:00 | | 2006-08-04 | 3,460,900 | 23.48 | 23.83 | 22.51 | 22.78 | 00:00:00 | | 2006-08-07 | 3,285,300 | 22.69 | 22.90 | 22.14 | 22.37 | 00:00:00 | | 2006-08-08 | 3,401,200 | 22.46 | 22.46 | 21.74 | 21.98 | 00:00:00 | | 2006-08-09 | 3,782,400 | 22.31 | 22.88 | 22.03 | 22.31 | 00:00:00 | | 2006-08-10 | 3,995,900 | 22.71 | 22.96 | 22.45 | 22.69 | 00:00:00 | | 2006-08-11 | 4,224,200 | 22.70 | 22.70 | 21.90 | 22.47 | 00:00:00 | | 2006-08-14 | 3,588,700 | 22.70 | 23.27 | 22.58 | 22.92 | 00:00:00 | | 2006-08-15 | 5,010,500 | 22.95 | 23.27 | 22.22 | 23.03 | 00:00:00 | | 2006-08-16 | 7,351,000 | 23.31 | 23.85 | 22.80 | 23.05 | 00:00:00 | | 2006-08-17 | 11,858,400 | 23.02 | 25.85 | 22.93 | 25.71 | 00:00:00 | | 2006-08-18 | 3,717,600 | 25.62 | 25.87 | 25.05 | 25.46 | 00:00:00 | | 2006-08-21 | 3,817,300 | 25.38 | 25.55 | 24.55 | 24.70 | 00:00:00 | | 2006-08-22 | 2,562,400 | 24.70 | 25.49 | 24.70 | 25.36 | 00:00:00 | | 2006-08-23 | 2,115,600 | 25.44 | 25.68 | 24.92 | 25.30 | 00:00:00 | | 2006-08-24 | 1,731,400 | 25.50 | 25.62 | 24.79 | 24.93 | 00:00:00 | | 2006-08-25 | 2,199,300 | 25.02 | 25.65 | 24.85 | 25.46 | 00:00:00 | | 2006-08-28 | 3,970,200 | 24.90 | 25.03 | 23.90 | 24.56 | 00:00:00 | | 2006-08-29 | 3,025,800 | 24.43 | 25.03 | 24.07 | 24.84 | 00:00:00 | | 2006-08-30 | 2,438,900 | 24.82 | 25.10 | 24.25 | 24.50 | 00:00:00 | | 2006-08-31 | 4,779,900 | 24.44 | 24.47 | 23.18 | 23.20 | 00:00:00 | | 2006-09-01 | 3,914,500 | 23.29 | 24.40 | 23.15 | 24.19 | 00:00:00 | | 2006-09-05 | 3,065,100 | 24.14 | 24.87 | 24.05 | 24.63 | 00:00:00 | | 2006-09-06 | 2,615,500 | 24.75 | 24.93 | 23.79 | 23.85 | 00:00:00 | | 2006-09-07 | 4,236,200 | 23.74 | 23.78 | 22.60 | 22.68 | 00:00:00 | | 2006-09-08 | 6,666,200 | 22.87 | 22.93 | 22.12 | 22.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
