|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,355,500 | 18.54 | 18.55 | 18.01 | 18.12 | 00:00:00 | | 2008-02-15 | 1,512,700 | 18.01 | 18.22 | 18.00 | 18.12 | 00:00:00 | | 2008-02-19 | 2,308,600 | 18.21 | 18.53 | 18.00 | 18.13 | 00:00:00 | | 2008-02-20 | 2,467,200 | 18.03 | 18.18 | 17.86 | 18.08 | 00:00:00 | | 2008-02-21 | 2,230,800 | 18.11 | 18.62 | 18.04 | 18.18 | 00:00:00 | | 2008-02-22 | 1,458,800 | 18.27 | 18.37 | 17.92 | 18.24 | 00:00:00 | | 2008-02-25 | 1,508,300 | 18.20 | 18.40 | 18.04 | 18.31 | 00:00:00 | | 2008-02-26 | 1,371,800 | 18.12 | 18.53 | 18.12 | 18.28 | 00:00:00 | | 2008-02-27 | 1,100,100 | 18.10 | 18.54 | 18.10 | 18.34 | 00:00:00 | | 2008-02-28 | 1,539,200 | 18.26 | 18.31 | 17.78 | 17.89 | 00:00:00 | | 2008-02-29 | 1,641,800 | 17.98 | 17.98 | 17.60 | 17.83 | 00:00:00 | | 2008-03-03 | 2,241,700 | 17.73 | 17.79 | 17.15 | 17.37 | 00:00:00 | | 2008-03-04 | 1,381,300 | 17.33 | 17.50 | 17.09 | 17.43 | 00:00:00 | | 2008-03-05 | 1,648,500 | 17.43 | 17.82 | 17.24 | 17.70 | 00:00:00 | | 2008-03-06 | 1,080,200 | 17.75 | 17.90 | 17.39 | 17.46 | 00:00:00 | | 2008-03-07 | 1,605,200 | 17.24 | 17.74 | 17.19 | 17.32 | 00:00:00 | | 2008-03-10 | 1,684,400 | 17.24 | 17.64 | 17.24 | 17.32 | 00:00:00 | | 2008-03-11 | 3,799,500 | 17.55 | 17.96 | 17.02 | 17.28 | 00:00:00 | | 2008-03-12 | 2,434,500 | 17.22 | 17.48 | 17.13 | 17.15 | 00:00:00 | | 2008-03-13 | 2,878,400 | 17.01 | 17.53 | 16.89 | 17.42 | 00:00:00 | | 2008-03-14 | 2,930,700 | 17.57 | 17.57 | 17.00 | 17.05 | 00:00:00 | | 2008-03-17 | 3,130,800 | 16.77 | 17.05 | 16.53 | 16.58 | 00:00:00 | | 2008-03-18 | 6,501,600 | 16.66 | 17.13 | 16.66 | 17.04 | 00:00:00 | | 2008-03-19 | 3,466,100 | 17.04 | 17.28 | 16.78 | 16.82 | 00:00:00 | | 2008-03-20 | 3,045,400 | 16.82 | 17.10 | 16.69 | 17.06 | 00:00:00 | | 2008-03-24 | 4,641,600 | 17.04 | 18.41 | 17.00 | 18.35 | 00:00:00 | | 2008-03-25 | 2,911,000 | 18.29 | 18.44 | 17.50 | 18.20 | 00:00:00 | | 2008-03-26 | 2,115,800 | 18.10 | 18.19 | 17.66 | 18.05 | 00:00:00 | | 2008-03-27 | 2,755,000 | 18.13 | 18.13 | 17.50 | 17.53 | 00:00:00 | | 2008-03-28 | 5,565,500 | 18.48 | 18.93 | 18.00 | 18.49 | 00:00:00 | | 2008-03-31 | 2,733,300 | 18.34 | 18.66 | 17.97 | 18.39 | 00:00:00 | | 2008-04-01 | 5,047,500 | 18.54 | 20.10 | 18.37 | 20.04 | 00:00:00 | | 2008-04-02 | 4,210,300 | 19.98 | 20.76 | 19.86 | 20.22 | 00:00:00 | | 2008-04-03 | 2,122,200 | 20.29 | 20.60 | 20.02 | 20.20 | 00:00:00 | | 2008-04-04 | 1,346,800 | 20.13 | 20.47 | 19.87 | 20.32 | 00:00:00 | | 2008-04-07 | 1,634,700 | 20.27 | 20.45 | 20.04 | 20.14 | 00:00:00 | | 2008-04-08 | 1,456,200 | 20.12 | 20.59 | 19.90 | 20.28 | 00:00:00 | | 2008-04-09 | 3,033,300 | 20.12 | 20.38 | 19.57 | 19.81 | 00:00:00 | | 2008-04-10 | 1,544,100 | 19.72 | 20.00 | 19.70 | 19.97 | 00:00:00 | | 2008-04-11 | 1,177,900 | 19.62 | 19.83 | 19.15 | 19.34 | 00:00:00 | | 2008-04-14 | 1,497,900 | 19.40 | 19.65 | 19.14 | 19.17 | 00:00:00 | | 2008-04-15 | 1,723,600 | 19.18 | 19.24 | 18.76 | 18.96 | 00:00:00 | | 2008-04-16 | 1,485,500 | 19.02 | 19.46 | 18.94 | 19.36 | 00:00:00 | | 2008-04-17 | 1,173,300 | 19.22 | 19.68 | 19.15 | 19.63 | 00:00:00 | | 2008-04-18 | 1,516,700 | 19.86 | 20.00 | 19.67 | 19.69 | 00:00:00 | | 2008-04-21 | 1,423,000 | 19.68 | 19.69 | 19.14 | 19.52 | 00:00:00 | | 2008-04-22 | 1,912,700 | 19.61 | 19.87 | 19.43 | 19.85 | 00:00:00 | | 2008-04-23 | 1,702,300 | 19.84 | 20.70 | 19.77 | 20.35 | 00:00:00 | | 2008-04-24 | 1,405,700 | 20.21 | 20.80 | 20.10 | 20.61 | 00:00:00 | | 2008-04-25 | 1,092,200 | 20.53 | 20.70 | 20.23 | 20.61 | 00:00:00 | | 2008-04-28 | 1,035,300 | 20.59 | 20.87 | 20.47 | 20.66 | 00:00:00 | | 2008-04-29 | 1,930,600 | 20.52 | 21.14 | 20.52 | 21.11 | 00:00:00 | | 2008-04-30 | 1,720,100 | 21.10 | 21.14 | 20.49 | 20.57 | 00:00:00 | | 2008-05-01 | 1,676,100 | 20.41 | 21.25 | 20.41 | 21.20 | 00:00:00 | | 2008-05-02 | 1,032,600 | 21.25 | 21.50 | 21.03 | 21.21 | 00:00:00 | | 2008-05-05 | 2,628,500 | 21.20 | 21.81 | 21.20 | 21.75 | 00:00:00 | | 2008-05-06 | 2,786,600 | 21.61 | 22.31 | 21.40 | 22.31 | 00:00:00 | | 2008-05-07 | 2,114,700 | 22.39 | 22.39 | 21.72 | 21.84 | 00:00:00 | | 2008-05-08 | 2,615,200 | 22.01 | 22.10 | 21.62 | 21.96 | 00:00:00 | | 2008-05-09 | 1,255,800 | 21.75 | 22.11 | 21.57 | 21.86 | 00:00:00 | | 2008-05-12 | 1,395,300 | 21.88 | 22.05 | 21.65 | 21.98 | 00:00:00 | | 2008-05-13 | 967,500 | 22.04 | 22.14 | 21.76 | 22.10 | 00:00:00 | | 2008-05-14 | 1,608,800 | 22.10 | 22.82 | 22.06 | 22.42 | 00:00:00 | | 2008-05-15 | 1,706,100 | 22.41 | 23.06 | 22.29 | 22.96 | 00:00:00 | | 2008-05-16 | 2,246,900 | 23.00 | 23.00 | 22.33 | 22.63 | 00:00:00 | | 2008-05-19 | 5,092,300 | 22.84 | 23.64 | 22.76 | 23.49 | 00:00:00 | | 2008-05-20 | 2,807,800 | 23.43 | 23.67 | 23.06 | 23.58 | 00:00:00 | | 2008-05-21 | 3,558,300 | 23.46 | 23.63 | 23.10 | 23.42 | 00:00:00 | | 2008-05-22 | 1,753,300 | 23.27 | 23.48 | 23.14 | 23.42 | 00:00:00 | | 2008-05-23 | 1,959,300 | 23.31 | 23.61 | 23.20 | 23.50 | 00:00:00 | | 2008-05-27 | 1,900,700 | 23.57 | 23.96 | 23.39 | 23.85 | 00:00:00 | | 2008-05-28 | 1,988,300 | 24.00 | 24.20 | 23.74 | 24.15 | 00:00:00 | | 2008-05-29 | 3,193,400 | 24.24 | 24.42 | 23.96 | 24.11 | 00:00:00 | | 2008-05-30 | 3,627,600 | 24.10 | 24.42 | 24.07 | 24.36 | 00:00:00 | | 2008-06-02 | 2,867,500 | 24.39 | 24.84 | 24.11 | 24.12 | 00:00:00 | | 2008-06-03 | 7,031,800 | 24.24 | 24.24 | 23.05 | 23.32 | 00:00:00 | | 2008-06-04 | 4,279,900 | 23.30 | 23.30 | 22.67 | 22.72 | 00:00:00 | | 2008-06-05 | 3,014,000 | 22.78 | 23.21 | 22.75 | 23.15 | 00:00:00 | | 2008-06-06 | 2,853,200 | 22.84 | 23.15 | 22.74 | 22.76 | 00:00:00 | | 2008-06-09 | 3,423,600 | 22.70 | 22.87 | 22.28 | 22.48 | 00:00:00 | | 2008-06-10 | 4,544,200 | 22.16 | 23.24 | 22.16 | 23.10 | 00:00:00 | | 2008-06-11 | 3,514,800 | 22.82 | 23.11 | 22.00 | 22.10 | 00:00:00 | | 2008-06-12 | 1,793,500 | 22.23 | 22.61 | 22.06 | 22.18 | 00:00:00 | | 2008-06-13 | 1,766,600 | 22.31 | 22.68 | 22.16 | 22.25 | 00:00:00 | | 2008-06-16 | 1,351,300 | 22.08 | 22.58 | 22.02 | 22.41 | 00:00:00 | | 2008-06-17 | 1,792,500 | 22.65 | 22.72 | 22.35 | 22.48 | 00:00:00 | | 2008-06-18 | 1,761,800 | 22.47 | 22.49 | 22.00 | 22.03 | 00:00:00 | | 2008-06-19 | 2,642,600 | 21.92 | 23.01 | 21.92 | 22.84 | 00:00:00 | | 2008-06-20 | 2,054,100 | 22.66 | 22.71 | 22.15 | 22.24 | 00:00:00 | | 2008-06-23 | 2,269,300 | 22.52 | 22.52 | 21.57 | 21.75 | 00:00:00 | | 2008-06-24 | 1,710,400 | 21.76 | 21.87 | 21.36 | 21.49 | 00:00:00 | | 2008-06-25 | 4,841,200 | 21.62 | 22.64 | 21.46 | 22.30 | 00:00:00 | | 2008-06-26 | 7,913,000 | 21.44 | 21.66 | 20.85 | 21.51 | 00:00:00 | | 2008-06-27 | 4,215,000 | 21.46 | 21.50 | 20.92 | 21.17 | 00:00:00 | | 2008-06-30 | 2,254,300 | 21.18 | 21.18 | 20.65 | 20.69 | 00:00:00 | | 2008-07-01 | 4,648,800 | 20.44 | 21.03 | 20.03 | 20.96 | 00:00:00 | | 2008-07-02 | 4,821,300 | 20.97 | 21.74 | 20.84 | 21.05 | 00:00:00 | | 2008-07-03 | 1,328,200 | 21.09 | 21.13 | 20.55 | 21.04 | 00:00:00 | | 2008-07-07 | 2,192,500 | 21.04 | 21.19 | 20.33 | 20.53 | 00:00:00 | | 2008-07-08 | 2,187,400 | 20.45 | 20.70 | 20.04 | 20.64 | 00:00:00 | | 2008-07-09 | 2,324,700 | 20.71 | 21.22 | 20.29 | 20.37 | 00:00:00 | | 2008-07-10 | 2,527,800 | 20.37 | 20.57 | 19.57 | 19.83 | 00:00:00 | | 2008-07-11 | 2,062,700 | 19.61 | 19.99 | 19.43 | 19.72 | 00:00:00 | | 2008-07-14 | 1,739,400 | 19.78 | 19.89 | 19.27 | 19.36 | 00:00:00 | | 2008-07-15 | 4,089,700 | 19.12 | 20.49 | 19.00 | 20.21 | 00:00:00 | | 2008-07-16 | 1,730,600 | 20.12 | 20.53 | 20.02 | 20.42 | 00:00:00 | | 2008-07-17 | 1,248,600 | 20.36 | 20.98 | 20.30 | 20.86 | 00:00:00 | | 2008-07-18 | 1,742,700 | 20.40 | 21.34 | 20.40 | 21.19 | 00:00:00 | | 2008-07-21 | 1,152,100 | 21.23 | 21.43 | 20.85 | 20.96 | 00:00:00 | | 2008-07-22 | 1,161,400 | 20.61 | 21.34 | 20.59 | 21.23 | 00:00:00 | | 2008-07-23 | 1,555,800 | 21.13 | 21.66 | 21.09 | 21.43 | 00:00:00 | | 2008-07-24 | 1,461,400 | 21.40 | 21.40 | 20.70 | 20.76 | 00:00:00 | | 2008-07-25 | 1,157,800 | 20.76 | 21.12 | 20.52 | 21.06 | 00:00:00 | | 2008-07-28 | 2,351,400 | 20.80 | 21.29 | 20.60 | 20.74 | 00:00:00 | | 2008-07-29 | 932,900 | 20.92 | 21.44 | 20.87 | 21.33 | 00:00:00 | | 2008-07-30 | 958,300 | 21.46 | 21.60 | 21.25 | 21.57 | 00:00:00 | | 2008-07-31 | 1,424,400 | 21.69 | 21.83 | 21.26 | 21.38 | 00:00:00 | | 2008-08-01 | 796,100 | 21.50 | 21.59 | 20.98 | 21.23 | 00:00:00 | | 2008-08-04 | 1,137,800 | 21.34 | 21.60 | 20.96 | 21.44 | 00:00:00 | | 2008-08-05 | 1,094,600 | 21.51 | 21.67 | 21.38 | 21.55 | 00:00:00 | | 2008-08-06 | 1,825,500 | 21.52 | 22.10 | 21.14 | 22.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
