|
 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 | | 2007-03-05 | 1,823,300 | 21.25 | 21.90 | 21.22 | 21.71 | 00:00:00 | | 2007-03-06 | 1,713,000 | 22.15 | 22.36 | 21.71 | 22.12 | 00:00:00 | | 2007-03-07 | 2,776,500 | 22.23 | 22.35 | 21.55 | 21.70 | 00:00:00 | | 2007-03-08 | 1,833,600 | 21.87 | 22.50 | 21.87 | 22.30 | 00:00:00 | | 2007-03-09 | 1,614,100 | 22.32 | 22.77 | 22.25 | 22.67 | 00:00:00 | | 2007-03-12 | 1,217,800 | 22.68 | 23.15 | 22.60 | 22.94 | 00:00:00 | | 2007-03-13 | 1,157,100 | 21.99 | 22.92 | 21.99 | 22.71 | 00:00:00 | | 2007-03-14 | 2,008,900 | 22.70 | 22.88 | 22.37 | 22.52 | 00:00:00 | | 2007-03-15 | 2,115,300 | 22.40 | 22.83 | 22.27 | 22.52 | 00:00:00 | | 2007-03-16 | 1,090,700 | 22.52 | 22.82 | 22.51 | 22.64 | 00:00:00 | | 2007-03-19 | 1,056,200 | 22.67 | 23.04 | 22.53 | 22.91 | 00:00:00 | | 2007-03-20 | 1,470,000 | 22.91 | 23.10 | 22.56 | 22.98 | 00:00:00 | | 2007-03-21 | 2,536,800 | 23.10 | 24.08 | 22.89 | 23.83 | 00:00:00 | | 2007-03-22 | 1,944,400 | 23.77 | 24.48 | 23.64 | 24.15 | 00:00:00 | | 2007-03-23 | 1,280,000 | 24.16 | 24.41 | 23.92 | 24.24 | 00:00:00 | | 2007-03-26 | 1,701,200 | 24.22 | 24.37 | 23.74 | 23.78 | 00:00:00 | | 2007-03-27 | 2,301,200 | 23.97 | 23.97 | 23.66 | 23.70 | 00:00:00 | | 2007-03-28 | 1,723,200 | 23.63 | 23.63 | 23.14 | 23.52 | 00:00:00 | | 2007-03-29 | 3,123,000 | 23.70 | 23.70 | 22.75 | 23.14 | 00:00:00 | | 2007-03-30 | 7,234,000 | 23.90 | 24.05 | 22.08 | 22.93 | 00:00:00 | | 2007-04-02 | 2,150,400 | 22.93 | 22.93 | 22.31 | 22.31 | 00:00:00 | | 2007-04-03 | 2,653,300 | 22.33 | 22.50 | 22.04 | 22.12 | 00:00:00 | | 2007-04-04 | 1,687,300 | 22.03 | 22.45 | 22.01 | 22.15 | 00:00:00 | | 2007-04-05 | 1,221,500 | 22.10 | 22.14 | 21.95 | 22.00 | 00:00:00 | | 2007-04-09 | 2,045,900 | 22.10 | 22.12 | 21.60 | 21.87 | 00:00:00 | | 2007-04-10 | 3,337,900 | 21.88 | 21.89 | 21.35 | 21.70 | 00:00:00 | | 2007-04-11 | 1,479,400 | 21.70 | 21.91 | 21.34 | 21.46 | 00:00:00 | | 2007-04-12 | 3,430,800 | 21.40 | 22.43 | 21.38 | 22.40 | 00:00:00 | | 2007-04-13 | 1,989,700 | 22.50 | 22.50 | 22.02 | 22.35 | 00:00:00 | | 2007-04-16 | 2,635,200 | 22.34 | 22.34 | 22.05 | 22.19 | 00:00:00 | | 2007-04-17 | 1,819,800 | 22.32 | 22.68 | 22.27 | 22.66 | 00:00:00 | | 2007-04-18 | 1,550,300 | 22.65 | 22.93 | 22.43 | 22.70 | 00:00:00 | | 2007-04-19 | 2,059,700 | 23.00 | 23.00 | 22.10 | 22.17 | 00:00:00 | | 2007-04-20 | 1,373,400 | 22.28 | 22.36 | 22.01 | 22.17 | 00:00:00 | | 2007-04-23 | 1,255,500 | 22.23 | 22.35 | 22.08 | 22.20 | 00:00:00 | | 2007-04-24 | 2,003,300 | 22.10 | 22.22 | 21.67 | 21.85 | 00:00:00 | | 2007-04-25 | 1,272,300 | 21.86 | 22.16 | 21.79 | 22.14 | 00:00:00 | | 2007-04-26 | 1,336,100 | 22.02 | 22.12 | 21.70 | 21.88 | 00:00:00 | | 2007-04-27 | 1,232,100 | 21.77 | 21.93 | 21.55 | 21.80 | 00:00:00 | | 2007-04-30 | 1,484,700 | 21.74 | 21.94 | 21.11 | 21.14 | 00:00:00 | | 2007-05-01 | 2,733,800 | 21.11 | 21.12 | 20.50 | 20.59 | 00:00:00 | | 2007-05-02 | 2,410,400 | 20.56 | 20.85 | 20.45 | 20.81 | 00:00:00 | | 2007-05-03 | 2,011,900 | 21.00 | 21.28 | 20.79 | 21.28 | 00:00:00 | | 2007-05-04 | 1,568,500 | 21.29 | 21.66 | 21.14 | 21.60 | 00:00:00 | | 2007-05-07 | 2,790,500 | 21.48 | 22.54 | 21.43 | 22.39 | 00:00:00 | | 2007-05-08 | 2,382,400 | 22.52 | 22.70 | 21.91 | 22.20 | 00:00:00 | | 2007-05-09 | 1,405,900 | 22.10 | 22.45 | 21.84 | 22.30 | 00:00:00 | | 2007-05-10 | 2,599,700 | 22.16 | 22.75 | 21.90 | 22.30 | 00:00:00 | | 2007-05-11 | 1,323,800 | 22.28 | 22.83 | 22.17 | 22.75 | 00:00:00 | | 2007-05-14 | 3,235,700 | 22.65 | 22.93 | 22.39 | 22.49 | 00:00:00 | | 2007-05-15 | 1,559,500 | 22.49 | 22.50 | 21.95 | 21.95 | 00:00:00 | | 2007-05-16 | 1,145,500 | 21.94 | 22.19 | 21.71 | 22.17 | 00:00:00 | | 2007-05-17 | 905,600 | 22.18 | 22.28 | 21.91 | 22.16 | 00:00:00 | | 2007-05-18 | 2,170,600 | 22.12 | 22.57 | 22.12 | 22.57 | 00:00:00 | | 2007-05-21 | 2,381,700 | 22.58 | 22.76 | 22.45 | 22.53 | 00:00:00 | | 2007-05-22 | 3,880,800 | 23.30 | 23.50 | 22.90 | 23.28 | 00:00:00 | | 2007-05-23 | 1,261,900 | 23.30 | 23.44 | 22.97 | 23.05 | 00:00:00 | | 2007-05-24 | 2,275,100 | 22.96 | 22.96 | 21.83 | 21.93 | 00:00:00 | | 2007-05-25 | 1,379,500 | 22.01 | 22.28 | 21.71 | 21.91 | 00:00:00 | | 2007-05-29 | 1,062,800 | 22.05 | 22.50 | 22.05 | 22.26 | 00:00:00 | | 2007-05-30 | 2,597,300 | 22.26 | 23.05 | 22.26 | 22.95 | 00:00:00 | | 2007-05-31 | 5,020,800 | 23.75 | 24.73 | 23.60 | 24.56 | 00:00:00 | | 2007-06-01 | 8,579,200 | 24.88 | 25.25 | 24.40 | 24.57 | 00:00:00 | | 2007-06-04 | 2,548,900 | 24.58 | 24.79 | 24.10 | 24.42 | 00:00:00 | | 2007-06-05 | 3,120,900 | 24.38 | 24.74 | 24.25 | 24.33 | 00:00:00 | | 2007-06-06 | 2,210,000 | 24.21 | 24.59 | 24.13 | 24.17 | 00:00:00 | | 2007-06-07 | 2,611,100 | 24.34 | 24.55 | 23.55 | 23.66 | 00:00:00 | | 2007-06-08 | 1,230,900 | 23.58 | 23.94 | 23.53 | 23.74 | 00:00:00 | | 2007-06-11 | 1,581,700 | 23.85 | 24.39 | 23.50 | 23.64 | 00:00:00 | | 2007-06-12 | 2,618,100 | 23.50 | 23.83 | 23.03 | 23.23 | 00:00:00 | | 2007-06-13 | 1,947,000 | 23.35 | 23.98 | 22.79 | 23.34 | 00:00:00 | | 2007-06-14 | 2,443,000 | 23.45 | 23.98 | 23.28 | 23.35 | 00:00:00 | | 2007-06-15 | 1,185,200 | 23.50 | 23.75 | 23.22 | 23.28 | 00:00:00 | | 2007-06-18 | 786,300 | 23.24 | 23.46 | 23.16 | 23.27 | 00:00:00 | | 2007-06-19 | 2,769,500 | 23.13 | 23.58 | 23.05 | 23.42 | 00:00:00 | | 2007-06-20 | 1,961,600 | 23.40 | 24.37 | 23.40 | 23.80 | 00:00:00 | | 2007-06-21 | 1,205,100 | 23.80 | 24.22 | 23.71 | 24.22 | 00:00:00 | | 2007-06-22 | 1,078,000 | 24.35 | 24.35 | 23.64 | 23.86 | 00:00:00 | | 2007-06-25 | 958,800 | 23.78 | 24.11 | 23.41 | 23.44 | 00:00:00 | | 2007-06-26 | 2,175,600 | 23.42 | 23.75 | 23.17 | 23.36 | 00:00:00 | | 2007-06-27 | 3,437,700 | 23.15 | 24.50 | 23.11 | 24.19 | 00:00:00 | | 2007-06-28 | 9,320,200 | 23.75 | 23.75 | 22.19 | 22.37 | 00:00:00 | | 2007-06-29 | 2,546,100 | 22.45 | 22.68 | 22.00 | 22.28 | 00:00:00 | | 2007-07-02 | 2,877,600 | 22.00 | 22.07 | 21.68 | 21.75 | 00:00:00 | | 2007-07-03 | 846,600 | 21.71 | 21.86 | 21.71 | 21.83 | 00:00:00 | | 2007-07-05 | 1,583,300 | 21.75 | 21.76 | 21.41 | 21.60 | 00:00:00 | | 2007-07-06 | 1,268,400 | 21.55 | 21.60 | 21.31 | 21.48 | 00:00:00 | | 2007-07-09 | 2,969,500 | 21.39 | 21.44 | 20.87 | 20.97 | 00:00:00 | | 2007-07-10 | 1,905,800 | 20.97 | 21.22 | 20.88 | 21.15 | 00:00:00 | | 2007-07-11 | 1,902,600 | 21.24 | 21.37 | 20.95 | 21.26 | 00:00:00 | | 2007-07-12 | 2,426,700 | 21.40 | 21.70 | 21.26 | 21.70 | 00:00:00 | | 2007-07-13 | 1,993,100 | 21.72 | 21.72 | 21.31 | 21.38 | 00:00:00 | | 2007-07-16 | 1,779,300 | 21.86 | 21.86 | 21.11 | 21.55 | 00:00:00 | | 2007-07-17 | 2,057,800 | 21.52 | 21.95 | 21.35 | 21.84 | 00:00:00 | | 2007-07-18 | 1,610,600 | 21.65 | 21.67 | 21.35 | 21.50 | 00:00:00 | | 2007-07-19 | 1,931,400 | 21.73 | 21.77 | 21.38 | 21.70 | 00:00:00 | | 2007-07-20 | 2,220,600 | 21.86 | 22.20 | 21.73 | 22.18 | 00:00:00 | | 2007-07-23 | 2,018,500 | 22.08 | 22.19 | 21.51 | 21.72 | 00:00:00 | | 2007-07-24 | 3,020,200 | 21.71 | 22.35 | 21.59 | 22.15 | 00:00:00 | | 2007-07-25 | 1,653,700 | 22.00 | 22.23 | 21.80 | 22.08 | 00:00:00 | | 2007-07-26 | 2,086,100 | 22.00 | 22.43 | 21.30 | 21.82 | 00:00:00 | | 2007-07-27 | 2,003,500 | 21.87 | 22.25 | 21.42 | 21.50 | 00:00:00 | | 2007-07-30 | 2,401,800 | 21.66 | 21.66 | 20.90 | 21.05 | 00:00:00 | | 2007-07-31 | 1,970,800 | 21.07 | 21.24 | 20.75 | 20.82 | 00:00:00 | | 2007-08-01 | 3,326,000 | 20.74 | 20.85 | 19.82 | 20.79 | 00:00:00 | | 2007-08-02 | 2,511,000 | 21.02 | 21.22 | 20.63 | 20.83 | 00:00:00 | | 2007-08-03 | 2,347,300 | 20.70 | 20.86 | 19.99 | 19.99 | 00:00:00 | | 2007-08-06 | 2,642,200 | 19.90 | 21.35 | 19.72 | 21.25 | 00:00:00 | | 2007-08-07 | 2,181,300 | 21.25 | 21.46 | 20.65 | 21.25 | 00:00:00 | | 2007-08-08 | 3,037,500 | 21.35 | 22.69 | 21.18 | 22.69 | 00:00:00 | | 2007-08-09 | 3,921,400 | 22.53 | 23.82 | 22.22 | 22.30 | 00:00:00 | | 2007-08-10 | 2,730,200 | 21.83 | 22.92 | 21.65 | 21.98 | 00:00:00 | | 2007-08-13 | 1,527,800 | 22.19 | 22.19 | 21.23 | 21.77 | 00:00:00 | | 2007-08-14 | 1,500,600 | 21.69 | 22.04 | 20.97 | 21.05 | 00:00:00 | | 2007-08-15 | 1,790,700 | 21.14 | 22.10 | 20.81 | 21.01 | 00:00:00 | | 2007-08-16 | 3,569,900 | 20.47 | 21.06 | 19.97 | 20.46 | 00:00:00 | | 2007-08-17 | 2,082,700 | 20.60 | 20.94 | 19.90 | 20.38 | 00:00:00 | | 2007-08-20 | 1,985,000 | 20.56 | 20.56 | 19.75 | 20.06 | 00:00:00 | | 2007-08-21 | 2,084,700 | 20.33 | 20.37 | 19.64 | 19.81 | 00:00:00 | | 2007-08-22 | 3,271,400 | 19.80 | 20.00 | 19.31 | 19.56 | 00:00:00 | | 2007-08-23 | 2,300,200 | 19.86 | 19.86 | 19.08 | 19.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
