|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,300,200 | 19.86 | 19.86 | 19.08 | 19.24 | 00:00:00 | | 2007-08-24 | 2,297,500 | 19.19 | 19.77 | 19.17 | 19.69 | 00:00:00 | | 2007-08-27 | 2,687,800 | 19.59 | 19.77 | 19.00 | 19.11 | 00:00:00 | | 2007-08-28 | 3,146,400 | 19.01 | 19.19 | 18.57 | 18.67 | 00:00:00 | | 2007-08-29 | 3,605,800 | 18.50 | 19.29 | 18.50 | 19.12 | 00:00:00 | | 2007-08-30 | 2,405,200 | 19.19 | 19.66 | 19.04 | 19.30 | 00:00:00 | | 2007-08-31 | 1,523,600 | 19.28 | 19.55 | 19.06 | 19.45 | 00:00:00 | | 2007-09-04 | 1,756,100 | 19.49 | 19.94 | 19.49 | 19.81 | 00:00:00 | | 2007-09-05 | 2,008,400 | 19.96 | 19.96 | 19.46 | 19.56 | 00:00:00 | | 2007-09-06 | 1,534,400 | 19.73 | 19.73 | 19.38 | 19.54 | 00:00:00 | | 2007-09-07 | 2,001,200 | 19.45 | 19.58 | 19.21 | 19.41 | 00:00:00 | | 2007-09-10 | 2,226,200 | 19.67 | 19.68 | 18.76 | 19.01 | 00:00:00 | | 2007-09-11 | 1,658,400 | 19.21 | 19.45 | 19.05 | 19.43 | 00:00:00 | | 2007-09-12 | 1,664,500 | 19.26 | 19.38 | 19.01 | 19.05 | 00:00:00 | | 2007-09-13 | 891,700 | 19.12 | 19.22 | 19.01 | 19.13 | 00:00:00 | | 2007-09-14 | 1,203,600 | 19.02 | 19.18 | 18.91 | 19.08 | 00:00:00 | | 2007-09-17 | 2,806,600 | 19.00 | 19.39 | 18.31 | 19.25 | 00:00:00 | | 2007-09-18 | 1,848,100 | 19.33 | 19.75 | 19.11 | 19.72 | 00:00:00 | | 2007-09-19 | 1,361,300 | 19.97 | 20.10 | 19.65 | 19.90 | 00:00:00 | | 2007-09-20 | 2,445,900 | 19.85 | 20.38 | 19.81 | 20.18 | 00:00:00 | | 2007-09-21 | 3,166,600 | 20.20 | 20.46 | 19.70 | 19.77 | 00:00:00 | | 2007-09-24 | 6,421,700 | 19.37 | 19.45 | 18.74 | 19.00 | 00:00:00 | | 2007-09-25 | 6,057,500 | 19.00 | 19.51 | 18.65 | 18.89 | 00:00:00 | | 2007-09-26 | 9,009,100 | 20.33 | 20.39 | 19.52 | 19.89 | 00:00:00 | | 2007-09-27 | 2,396,900 | 19.89 | 20.00 | 19.72 | 19.95 | 00:00:00 | | 2007-09-28 | 3,071,200 | 19.79 | 19.94 | 19.63 | 19.87 | 00:00:00 | | 2007-10-01 | 4,088,000 | 19.67 | 19.86 | 19.09 | 19.70 | 00:00:00 | | 2007-10-02 | 1,871,200 | 19.57 | 19.72 | 19.38 | 19.43 | 00:00:00 | | 2007-10-03 | 3,029,100 | 19.36 | 19.50 | 19.25 | 19.50 | 00:00:00 | | 2007-10-04 | 2,464,100 | 19.51 | 19.84 | 19.40 | 19.75 | 00:00:00 | | 2007-10-05 | 4,063,200 | 19.80 | 20.60 | 19.80 | 20.57 | 00:00:00 | | 2007-10-08 | 1,242,300 | 20.65 | 20.72 | 20.42 | 20.61 | 00:00:00 | | 2007-10-09 | 3,790,600 | 20.62 | 21.57 | 20.62 | 21.42 | 00:00:00 | | 2007-10-10 | 3,436,300 | 21.48 | 21.67 | 21.38 | 21.52 | 00:00:00 | | 2007-10-11 | 1,758,000 | 21.65 | 21.65 | 21.33 | 21.38 | 00:00:00 | | 2007-10-12 | 1,812,800 | 21.35 | 21.43 | 20.84 | 21.39 | 00:00:00 | | 2007-10-15 | 1,393,300 | 21.23 | 21.30 | 20.82 | 21.00 | 00:00:00 | | 2007-10-16 | 1,802,700 | 20.91 | 21.24 | 20.76 | 21.00 | 00:00:00 | | 2007-10-17 | 1,816,200 | 21.03 | 21.21 | 20.68 | 20.86 | 00:00:00 | | 2007-10-18 | 1,119,400 | 20.72 | 21.11 | 20.69 | 21.05 | 00:00:00 | | 2007-10-19 | 1,665,400 | 20.88 | 21.03 | 20.64 | 20.82 | 00:00:00 | | 2007-10-22 | 1,015,200 | 20.54 | 21.05 | 20.52 | 20.98 | 00:00:00 | | 2007-10-23 | 1,731,900 | 21.00 | 21.15 | 20.61 | 21.00 | 00:00:00 | | 2007-10-24 | 1,280,700 | 20.84 | 21.00 | 20.55 | 20.99 | 00:00:00 | | 2007-10-25 | 1,600,100 | 20.93 | 20.98 | 20.66 | 20.85 | 00:00:00 | | 2007-10-26 | 2,273,700 | 20.91 | 21.21 | 20.80 | 21.16 | 00:00:00 | | 2007-10-29 | 1,500,800 | 21.13 | 21.66 | 20.85 | 21.35 | 00:00:00 | | 2007-10-30 | 1,276,400 | 21.30 | 21.34 | 20.84 | 20.91 | 00:00:00 | | 2007-10-31 | 1,828,600 | 20.91 | 21.74 | 20.77 | 21.59 | 00:00:00 | | 2007-11-01 | 951,500 | 21.22 | 21.60 | 21.02 | 21.34 | 00:00:00 | | 2007-11-02 | 1,267,100 | 21.47 | 21.67 | 21.26 | 21.50 | 00:00:00 | | 2007-11-05 | 1,692,100 | 21.50 | 21.97 | 21.16 | 21.88 | 00:00:00 | | 2007-11-06 | 2,242,500 | 21.90 | 22.48 | 21.82 | 22.43 | 00:00:00 | | 2007-11-07 | 1,789,400 | 21.98 | 22.67 | 21.98 | 22.11 | 00:00:00 | | 2007-11-08 | 2,933,700 | 22.25 | 22.25 | 20.56 | 21.00 | 00:00:00 | | 2007-11-09 | 2,275,200 | 20.69 | 20.99 | 20.21 | 20.23 | 00:00:00 | | 2007-11-12 | 2,546,700 | 19.70 | 21.00 | 19.70 | 19.90 | 00:00:00 | | 2007-11-13 | 1,547,500 | 19.87 | 20.27 | 19.72 | 20.14 | 00:00:00 | | 2007-11-14 | 1,007,600 | 20.07 | 20.36 | 19.90 | 19.98 | 00:00:00 | | 2007-11-15 | 2,400,600 | 19.70 | 19.97 | 19.35 | 19.58 | 00:00:00 | | 2007-11-16 | 1,719,100 | 19.52 | 19.75 | 19.23 | 19.47 | 00:00:00 | | 2007-11-19 | 2,533,100 | 19.14 | 19.50 | 18.71 | 18.91 | 00:00:00 | | 2007-11-20 | 1,634,200 | 19.15 | 19.15 | 18.48 | 18.90 | 00:00:00 | | 2007-11-21 | 1,034,000 | 18.57 | 18.88 | 18.45 | 18.65 | 00:00:00 | | 2007-11-23 | 609,100 | 18.69 | 18.75 | 18.20 | 18.62 | 00:00:00 | | 2007-11-26 | 1,721,300 | 18.70 | 19.13 | 18.51 | 18.78 | 00:00:00 | | 2007-11-27 | 2,212,900 | 18.70 | 19.27 | 18.49 | 18.78 | 00:00:00 | | 2007-11-28 | 1,910,900 | 18.75 | 19.78 | 18.75 | 19.56 | 00:00:00 | | 2007-11-29 | 1,879,900 | 19.34 | 20.07 | 19.34 | 20.03 | 00:00:00 | | 2007-11-30 | 1,537,900 | 20.05 | 20.46 | 19.88 | 20.02 | 00:00:00 | | 2007-12-03 | 1,376,800 | 20.06 | 20.14 | 19.68 | 19.84 | 00:00:00 | | 2007-12-04 | 1,510,100 | 20.00 | 20.24 | 19.61 | 19.69 | 00:00:00 | | 2007-12-05 | 1,598,000 | 19.66 | 20.20 | 19.66 | 20.03 | 00:00:00 | | 2007-12-06 | 691,000 | 19.89 | 20.14 | 19.81 | 20.07 | 00:00:00 | | 2007-12-07 | 646,100 | 20.01 | 20.19 | 19.81 | 20.01 | 00:00:00 | | 2007-12-10 | 1,447,900 | 19.28 | 19.75 | 19.19 | 19.47 | 00:00:00 | | 2007-12-11 | 1,255,500 | 19.20 | 19.78 | 19.11 | 19.14 | 00:00:00 | | 2007-12-12 | 2,297,800 | 19.35 | 19.60 | 19.05 | 19.33 | 00:00:00 | | 2007-12-13 | 1,950,500 | 18.75 | 19.20 | 18.69 | 19.03 | 00:00:00 | | 2007-12-14 | 2,129,500 | 18.90 | 19.27 | 18.75 | 18.85 | 00:00:00 | | 2007-12-17 | 2,857,800 | 18.98 | 18.98 | 18.58 | 18.70 | 00:00:00 | | 2007-12-18 | 1,716,700 | 18.80 | 18.90 | 18.28 | 18.35 | 00:00:00 | | 2007-12-19 | 2,599,400 | 18.18 | 18.80 | 18.04 | 18.26 | 00:00:00 | | 2007-12-20 | 5,105,600 | 18.30 | 18.93 | 18.30 | 18.79 | 00:00:00 | | 2007-12-21 | 8,019,000 | 20.17 | 20.95 | 20.00 | 20.71 | 00:00:00 | | 2007-12-24 | 867,500 | 20.87 | 21.14 | 20.66 | 21.14 | 00:00:00 | | 2007-12-26 | 1,303,000 | 21.03 | 21.23 | 20.85 | 21.15 | 00:00:00 | | 2007-12-27 | 1,636,000 | 21.00 | 21.32 | 20.95 | 21.04 | 00:00:00 | | 2007-12-28 | 1,806,300 | 20.95 | 21.25 | 20.95 | 21.12 | 00:00:00 | | 2007-12-31 | 1,433,500 | 21.00 | 21.21 | 20.74 | 20.84 | 00:00:00 | | 2008-01-02 | 2,294,200 | 20.84 | 21.05 | 20.42 | 20.60 | 00:00:00 | | 2008-01-03 | 1,519,700 | 20.51 | 20.87 | 20.51 | 20.71 | 00:00:00 | | 2008-01-04 | 3,421,500 | 20.55 | 20.75 | 20.25 | 20.34 | 00:00:00 | | 2008-01-07 | 3,328,000 | 20.45 | 20.51 | 19.97 | 20.18 | 00:00:00 | | 2008-01-08 | 2,427,500 | 20.08 | 20.54 | 19.88 | 19.89 | 00:00:00 | | 2008-01-09 | 4,126,300 | 19.84 | 20.46 | 19.76 | 19.95 | 00:00:00 | | 2008-01-10 | 3,816,800 | 20.00 | 20.20 | 19.52 | 19.85 | 00:00:00 | | 2008-01-11 | 1,436,700 | 19.53 | 19.80 | 19.53 | 19.65 | 00:00:00 | | 2008-01-14 | 1,830,300 | 19.66 | 20.00 | 19.45 | 19.85 | 00:00:00 | | 2008-01-15 | 2,273,400 | 19.67 | 19.85 | 19.19 | 19.26 | 00:00:00 | | 2008-01-16 | 5,276,600 | 19.02 | 19.42 | 18.59 | 18.68 | 00:00:00 | | 2008-01-17 | 3,078,400 | 18.70 | 19.01 | 18.07 | 18.27 | 00:00:00 | | 2008-01-18 | 4,486,800 | 18.43 | 18.78 | 17.97 | 18.17 | 00:00:00 | | 2008-01-22 | 3,415,000 | 17.54 | 18.21 | 17.32 | 17.68 | 00:00:00 | | 2008-01-23 | 4,347,900 | 16.98 | 17.85 | 16.82 | 17.81 | 00:00:00 | | 2008-01-24 | 3,430,300 | 17.86 | 18.23 | 17.62 | 18.16 | 00:00:00 | | 2008-01-25 | 3,840,700 | 18.27 | 18.50 | 17.88 | 17.95 | 00:00:00 | | 2008-01-28 | 2,403,700 | 17.73 | 18.01 | 17.49 | 17.85 | 00:00:00 | | 2008-01-29 | 2,802,700 | 17.92 | 18.29 | 17.56 | 17.58 | 00:00:00 | | 2008-01-30 | 3,086,000 | 17.72 | 18.57 | 17.51 | 18.04 | 00:00:00 | | 2008-01-31 | 3,236,000 | 17.70 | 19.06 | 17.70 | 18.67 | 00:00:00 | | 2008-02-01 | 2,375,900 | 18.93 | 19.35 | 18.80 | 19.14 | 00:00:00 | | 2008-02-04 | 1,653,200 | 19.13 | 19.50 | 19.04 | 19.33 | 00:00:00 | | 2008-02-05 | 2,324,500 | 19.09 | 19.17 | 18.60 | 18.68 | 00:00:00 | | 2008-02-06 | 1,705,100 | 18.82 | 18.86 | 18.18 | 18.26 | 00:00:00 | | 2008-02-07 | 1,613,400 | 18.17 | 18.37 | 17.97 | 18.18 | 00:00:00 | | 2008-02-08 | 1,689,000 | 18.04 | 18.64 | 18.00 | 18.20 | 00:00:00 | | 2008-02-11 | 1,314,500 | 18.18 | 18.42 | 18.08 | 18.24 | 00:00:00 | | 2008-02-12 | 1,671,400 | 18.35 | 18.47 | 17.89 | 18.10 | 00:00:00 | | 2008-02-13 | 1,341,900 | 18.10 | 18.79 | 18.10 | 18.61 | 00:00:00 | | 2008-02-14 | 1,355,500 | 18.54 | 18.55 | 18.01 | 18.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
