|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 6,666,200 | 22.87 | 22.93 | 22.12 | 22.55 | 00:00:00 | | 2006-09-11 | 5,191,900 | 22.36 | 22.53 | 22.00 | 22.15 | 00:00:00 | | 2006-09-12 | 4,289,200 | 22.05 | 22.91 | 21.90 | 22.62 | 00:00:00 | | 2006-09-13 | 5,533,600 | 22.69 | 24.07 | 22.61 | 23.72 | 00:00:00 | | 2006-09-14 | 3,338,700 | 23.77 | 23.77 | 23.15 | 23.39 | 00:00:00 | | 2006-09-15 | 3,833,500 | 23.57 | 23.80 | 23.00 | 23.47 | 00:00:00 | | 2006-09-18 | 4,470,300 | 23.63 | 24.75 | 23.61 | 24.23 | 00:00:00 | | 2006-09-19 | 2,535,100 | 24.45 | 24.64 | 23.75 | 24.00 | 00:00:00 | | 2006-09-20 | 4,284,800 | 24.66 | 25.40 | 24.65 | 25.07 | 00:00:00 | | 2006-09-21 | 2,621,600 | 25.23 | 25.26 | 24.69 | 24.93 | 00:00:00 | | 2006-09-22 | 2,689,900 | 25.00 | 25.13 | 24.67 | 25.03 | 00:00:00 | | 2006-09-25 | 6,189,300 | 25.27 | 26.24 | 25.14 | 26.07 | 00:00:00 | | 2006-09-26 | 9,355,900 | 26.32 | 26.40 | 25.40 | 26.32 | 00:00:00 | | 2006-09-27 | 62,797,600 | 20.87 | 20.93 | 19.82 | 20.21 | 00:00:00 | | 2006-09-28 | 8,560,900 | 20.62 | 20.82 | 20.29 | 20.59 | 00:00:00 | | 2006-09-29 | 8,694,500 | 20.73 | 21.44 | 20.61 | 21.08 | 00:00:00 | | 2006-10-02 | 5,900,500 | 21.15 | 21.40 | 20.58 | 20.59 | 00:00:00 | | 2006-10-03 | 7,092,200 | 20.60 | 21.25 | 20.41 | 21.20 | 00:00:00 | | 2006-10-04 | 7,090,400 | 21.44 | 22.20 | 21.09 | 22.15 | 00:00:00 | | 2006-10-05 | 5,575,600 | 22.43 | 22.43 | 21.79 | 22.08 | 00:00:00 | | 2006-10-06 | 2,732,500 | 21.88 | 22.13 | 21.75 | 21.78 | 00:00:00 | | 2006-10-09 | 3,590,700 | 21.70 | 22.00 | 21.50 | 21.51 | 00:00:00 | | 2006-10-10 | 2,996,000 | 21.54 | 21.78 | 21.50 | 21.65 | 00:00:00 | | 2006-10-11 | 3,767,300 | 21.51 | 22.06 | 21.50 | 21.60 | 00:00:00 | | 2006-10-12 | 7,490,000 | 21.71 | 22.00 | 21.41 | 21.49 | 00:00:00 | | 2006-10-13 | 22,924,300 | 20.97 | 21.00 | 19.71 | 19.90 | 00:00:00 | | 2006-10-16 | 6,110,400 | 19.85 | 20.05 | 19.72 | 19.84 | 00:00:00 | | 2006-10-17 | 7,915,600 | 19.78 | 19.82 | 19.01 | 19.02 | 00:00:00 | | 2006-10-18 | 7,110,800 | 19.24 | 19.52 | 18.93 | 19.07 | 00:00:00 | | 2006-10-19 | 7,116,700 | 19.00 | 19.00 | 18.44 | 18.62 | 00:00:00 | | 2006-10-20 | 6,627,700 | 18.67 | 18.68 | 18.13 | 18.27 | 00:00:00 | | 2006-10-23 | 8,434,100 | 18.72 | 19.11 | 18.60 | 18.87 | 00:00:00 | | 2006-10-24 | 8,899,200 | 18.85 | 19.53 | 18.51 | 19.41 | 00:00:00 | | 2006-10-25 | 12,272,400 | 19.41 | 19.52 | 19.13 | 19.51 | 00:00:00 | | 2006-10-26 | 113,183,400 | 15.75 | 15.80 | 13.70 | 14.83 | 00:00:00 | | 2006-10-27 | 49,690,500 | 15.00 | 16.20 | 14.89 | 15.63 | 00:00:00 | | 2006-10-30 | 18,368,200 | 15.71 | 16.74 | 15.68 | 16.51 | 00:00:00 | | 2006-10-31 | 11,163,300 | 16.53 | 16.78 | 16.22 | 16.38 | 00:00:00 | | 2006-11-01 | 5,442,000 | 16.59 | 16.59 | 16.31 | 16.43 | 00:00:00 | | 2006-11-02 | 17,593,000 | 16.36 | 16.47 | 15.53 | 16.10 | 00:00:00 | | 2006-11-03 | 13,021,500 | 15.88 | 16.82 | 15.75 | 16.67 | 00:00:00 | | 2006-11-06 | 6,560,200 | 16.55 | 16.85 | 16.29 | 16.75 | 00:00:00 | | 2006-11-07 | 7,009,500 | 16.68 | 17.17 | 16.58 | 16.90 | 00:00:00 | | 2006-11-08 | 5,391,100 | 16.73 | 17.25 | 16.73 | 17.20 | 00:00:00 | | 2006-11-09 | 7,188,500 | 17.50 | 17.83 | 17.10 | 17.16 | 00:00:00 | | 2006-11-10 | 6,197,500 | 17.16 | 17.92 | 17.12 | 17.85 | 00:00:00 | | 2006-11-13 | 5,491,500 | 17.83 | 17.89 | 17.49 | 17.53 | 00:00:00 | | 2006-11-14 | 12,158,700 | 17.37 | 17.50 | 16.51 | 16.88 | 00:00:00 | | 2006-11-15 | 7,650,000 | 16.95 | 17.26 | 16.70 | 16.93 | 00:00:00 | | 2006-11-16 | 12,913,900 | 17.02 | 17.70 | 16.35 | 16.79 | 00:00:00 | | 2006-11-17 | 3,817,600 | 16.68 | 16.75 | 16.41 | 16.67 | 00:00:00 | | 2006-11-20 | 5,156,000 | 16.69 | 16.70 | 16.36 | 16.50 | 00:00:00 | | 2006-11-21 | 6,973,900 | 16.97 | 17.38 | 16.77 | 16.89 | 00:00:00 | | 2006-11-22 | 5,634,800 | 16.96 | 17.62 | 16.93 | 17.59 | 00:00:00 | | 2006-11-24 | 2,695,400 | 17.90 | 17.90 | 17.30 | 17.48 | 00:00:00 | | 2006-11-27 | 4,356,600 | 17.50 | 17.62 | 16.85 | 16.98 | 00:00:00 | | 2006-11-28 | 4,835,300 | 16.87 | 17.28 | 16.71 | 17.11 | 00:00:00 | | 2006-11-29 | 6,972,900 | 17.35 | 17.61 | 16.59 | 17.07 | 00:00:00 | | 2006-11-30 | 4,399,000 | 17.02 | 17.49 | 16.93 | 17.40 | 00:00:00 | | 2006-12-01 | 4,512,600 | 17.35 | 17.46 | 17.00 | 17.18 | 00:00:00 | | 2006-12-04 | 3,644,200 | 17.25 | 17.45 | 17.07 | 17.13 | 00:00:00 | | 2006-12-05 | 3,211,100 | 17.18 | 17.24 | 16.95 | 17.04 | 00:00:00 | | 2006-12-06 | 3,129,700 | 16.90 | 17.00 | 16.74 | 16.82 | 00:00:00 | | 2006-12-07 | 5,778,800 | 16.78 | 16.93 | 16.37 | 16.46 | 00:00:00 | | 2006-12-08 | 3,577,900 | 16.40 | 16.81 | 16.20 | 16.51 | 00:00:00 | | 2006-12-11 | 11,379,700 | 16.53 | 16.53 | 16.11 | 16.22 | 00:00:00 | | 2006-12-12 | 2,959,200 | 16.12 | 16.55 | 15.53 | 16.44 | 00:00:00 | | 2006-12-13 | 3,172,800 | 16.35 | 16.69 | 16.00 | 16.58 | 00:00:00 | | 2006-12-14 | 3,347,100 | 16.75 | 17.37 | 16.60 | 17.30 | 00:00:00 | | 2006-12-15 | 3,762,100 | 17.30 | 17.62 | 17.01 | 17.62 | 00:00:00 | | 2006-12-18 | 6,435,000 | 17.25 | 18.00 | 17.25 | 17.94 | 00:00:00 | | 2006-12-19 | 3,118,100 | 17.95 | 18.49 | 17.82 | 18.37 | 00:00:00 | | 2006-12-20 | 3,569,900 | 18.37 | 19.00 | 18.27 | 18.74 | 00:00:00 | | 2006-12-21 | 4,405,300 | 18.75 | 18.85 | 17.96 | 17.96 | 00:00:00 | | 2006-12-22 | 20,184,000 | 20.75 | 22.50 | 20.37 | 22.46 | 00:00:00 | | 2006-12-26 | 5,668,400 | 22.46 | 23.20 | 22.29 | 22.79 | 00:00:00 | | 2006-12-27 | 4,346,800 | 22.45 | 22.85 | 22.31 | 22.70 | 00:00:00 | | 2006-12-28 | 3,057,700 | 22.45 | 23.15 | 22.44 | 22.96 | 00:00:00 | | 2006-12-29 | 2,196,100 | 23.00 | 23.05 | 22.80 | 23.00 | 00:00:00 | | 2007-01-03 | 3,728,300 | 22.91 | 23.10 | 21.76 | 22.17 | 00:00:00 | | 2007-01-04 | 2,915,900 | 22.88 | 22.88 | 21.61 | 22.67 | 00:00:00 | | 2007-01-05 | 2,014,900 | 22.37 | 22.50 | 22.10 | 22.24 | 00:00:00 | | 2007-01-08 | 2,694,800 | 22.23 | 22.59 | 22.00 | 22.34 | 00:00:00 | | 2007-01-09 | 2,806,100 | 22.09 | 22.39 | 21.90 | 22.11 | 00:00:00 | | 2007-01-10 | 2,058,000 | 22.02 | 22.34 | 21.96 | 22.11 | 00:00:00 | | 2007-01-11 | 2,963,700 | 22.00 | 22.65 | 22.00 | 22.37 | 00:00:00 | | 2007-01-12 | 2,048,900 | 22.45 | 22.45 | 21.88 | 22.16 | 00:00:00 | | 2007-01-16 | 1,257,800 | 21.96 | 22.44 | 21.95 | 22.18 | 00:00:00 | | 2007-01-17 | 1,841,000 | 22.36 | 22.59 | 22.22 | 22.48 | 00:00:00 | | 2007-01-18 | 5,135,500 | 22.48 | 22.48 | 20.71 | 20.96 | 00:00:00 | | 2007-01-19 | 3,929,100 | 21.46 | 21.81 | 21.30 | 21.69 | 00:00:00 | | 2007-01-22 | 3,007,800 | 21.69 | 22.00 | 21.58 | 21.79 | 00:00:00 | | 2007-01-23 | 2,549,300 | 21.80 | 21.94 | 21.54 | 21.73 | 00:00:00 | | 2007-01-24 | 1,299,200 | 21.74 | 22.19 | 21.74 | 22.05 | 00:00:00 | | 2007-01-25 | 2,052,900 | 22.00 | 22.27 | 21.96 | 22.25 | 00:00:00 | | 2007-01-26 | 1,413,800 | 22.30 | 22.39 | 22.00 | 22.24 | 00:00:00 | | 2007-01-29 | 1,662,500 | 22.34 | 22.53 | 21.93 | 22.20 | 00:00:00 | | 2007-01-30 | 2,432,900 | 22.14 | 22.80 | 22.14 | 22.72 | 00:00:00 | | 2007-01-31 | 2,327,700 | 22.22 | 22.75 | 22.05 | 22.73 | 00:00:00 | | 2007-02-01 | 1,851,500 | 22.89 | 22.89 | 22.57 | 22.80 | 00:00:00 | | 2007-02-02 | 2,071,800 | 22.79 | 22.95 | 22.49 | 22.68 | 00:00:00 | | 2007-02-05 | 2,495,500 | 22.78 | 22.87 | 22.53 | 22.54 | 00:00:00 | | 2007-02-06 | 2,660,600 | 22.98 | 22.98 | 22.48 | 22.83 | 00:00:00 | | 2007-02-07 | 3,449,200 | 22.84 | 23.73 | 22.70 | 23.35 | 00:00:00 | | 2007-02-08 | 2,669,200 | 23.24 | 24.22 | 23.13 | 24.10 | 00:00:00 | | 2007-02-09 | 3,942,300 | 24.19 | 24.34 | 23.74 | 24.00 | 00:00:00 | | 2007-02-12 | 3,688,200 | 24.00 | 24.75 | 23.84 | 24.58 | 00:00:00 | | 2007-02-13 | 3,107,300 | 25.00 | 25.15 | 24.16 | 24.27 | 00:00:00 | | 2007-02-14 | 2,702,300 | 24.29 | 25.00 | 24.02 | 24.23 | 00:00:00 | | 2007-02-15 | 2,686,600 | 24.24 | 24.54 | 23.77 | 23.81 | 00:00:00 | | 2007-02-16 | 1,889,300 | 23.67 | 24.00 | 23.55 | 24.00 | 00:00:00 | | 2007-02-20 | 1,785,000 | 24.00 | 24.71 | 23.96 | 24.37 | 00:00:00 | | 2007-02-21 | 1,169,700 | 24.27 | 24.48 | 23.92 | 23.95 | 00:00:00 | | 2007-02-22 | 1,280,300 | 23.76 | 24.13 | 23.59 | 23.65 | 00:00:00 | | 2007-02-23 | 1,704,700 | 23.67 | 24.29 | 23.00 | 23.60 | 00:00:00 | | 2007-02-26 | 2,574,400 | 24.07 | 24.50 | 23.75 | 23.79 | 00:00:00 | | 2007-02-27 | 2,066,500 | 23.49 | 23.72 | 22.50 | 22.85 | 00:00:00 | | 2007-02-28 | 2,008,400 | 22.81 | 22.95 | 22.36 | 22.45 | 00:00:00 | | 2007-03-01 | 1,567,700 | 21.89 | 22.79 | 21.30 | 22.71 | 00:00:00 | | 2007-03-02 | 1,534,400 | 22.52 | 22.72 | 21.87 | 22.01 | 00:00:00 | | 2007-03-05 | 1,823,300 | 21.25 | 21.90 | 21.22 | 21.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
