|
 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 | | 2008-08-06 | 1,825,500 | 21.52 | 22.10 | 21.14 | 22.00 | 00:00:00 | | 2008-08-07 | 3,467,300 | 21.75 | 22.79 | 21.75 | 22.59 | 00:00:00 | | 2008-08-08 | 2,407,600 | 22.45 | 23.00 | 22.45 | 22.88 | 00:00:00 | | 2008-08-11 | 2,136,700 | 22.95 | 23.31 | 22.77 | 23.11 | 00:00:00 | | 2008-08-12 | 2,211,300 | 23.04 | 23.38 | 22.97 | 23.23 | 00:00:00 | | 2008-08-13 | 2,327,200 | 23.08 | 23.33 | 22.81 | 23.00 | 00:00:00 | | 2008-08-14 | 1,844,500 | 23.02 | 23.11 | 22.82 | 22.97 | 00:00:00 | | 2008-08-15 | 960,200 | 23.00 | 23.05 | 22.68 | 22.75 | 00:00:00 | | 2008-08-18 | 1,147,300 | 22.76 | 22.78 | 22.29 | 22.59 | 00:00:00 | | 2008-08-19 | 1,112,200 | 22.40 | 22.68 | 22.27 | 22.33 | 00:00:00 | | 2008-08-20 | 3,053,000 | 22.27 | 22.53 | 21.72 | 21.94 | 00:00:00 | | 2008-08-21 | 1,831,200 | 21.78 | 21.83 | 21.42 | 21.60 | 00:00:00 | | 2008-08-22 | 1,164,600 | 21.70 | 21.93 | 21.50 | 21.72 | 00:00:00 | | 2008-08-25 | 1,091,200 | 21.54 | 21.82 | 21.23 | 21.29 | 00:00:00 | | 2008-08-26 | 1,643,600 | 21.18 | 21.42 | 20.75 | 20.88 | 00:00:00 | | 2008-08-27 | 1,991,500 | 20.86 | 21.01 | 20.67 | 20.78 | 00:00:00 | | 2008-08-28 | 1,205,000 | 20.72 | 20.95 | 20.63 | 20.88 | 00:00:00 | | 2008-08-29 | 1,210,700 | 20.70 | 21.09 | 20.61 | 21.00 | 00:00:00 | | 2008-09-02 | 1,575,300 | 21.10 | 21.20 | 20.67 | 20.85 | 00:00:00 | | 2008-09-03 | 1,326,200 | 20.73 | 21.00 | 20.38 | 20.44 | 00:00:00 | | 2008-09-04 | 2,258,700 | 20.28 | 20.48 | 19.83 | 19.93 | 00:00:00 | | 2008-09-05 | 4,631,000 | 19.72 | 19.84 | 18.90 | 19.01 | 00:00:00 | | 2008-09-08 | 3,089,900 | 19.57 | 19.57 | 18.62 | 19.27 | 00:00:00 | | 2008-09-09 | 3,033,300 | 19.24 | 19.31 | 18.63 | 18.75 | 00:00:00 | | 2008-09-10 | 1,285,500 | 18.71 | 18.95 | 18.69 | 18.79 | 00:00:00 | | 2008-09-11 | 2,205,100 | 18.63 | 18.65 | 18.30 | 18.45 | 00:00:00 | | 2008-09-12 | 4,101,500 | 18.30 | 18.51 | 18.25 | 18.42 | 00:00:00 | | 2008-09-15 | 2,488,900 | 17.99 | 18.27 | 17.80 | 17.83 | 00:00:00 | | 2008-09-16 | 2,938,800 | 17.70 | 18.21 | 17.50 | 18.12 | 00:00:00 | | 2008-09-17 | 3,349,400 | 17.90 | 18.04 | 17.20 | 17.26 | 00:00:00 | | 2008-09-18 | 3,834,000 | 17.33 | 18.19 | 17.30 | 18.16 | 00:00:00 | | 2008-09-19 | 5,723,100 | 18.88 | 21.62 | 18.15 | 18.55 | 00:00:00 | | 2008-09-22 | 1,122,100 | 18.55 | 18.57 | 17.79 | 17.85 | 00:00:00 | | 2008-09-23 | 2,791,800 | 17.87 | 18.22 | 17.50 | 17.95 | 00:00:00 | | 2008-09-24 | 4,073,500 | 17.84 | 18.08 | 17.35 | 17.90 | 00:00:00 | | 2008-09-25 | 6,200,800 | 16.85 | 17.35 | 16.37 | 16.37 | 00:00:00 | | 2008-09-26 | 5,698,900 | 16.04 | 16.48 | 15.49 | 16.41 | 00:00:00 | | 2008-09-29 | 2,755,800 | 16.17 | 16.17 | 15.05 | 15.33 | 00:00:00 | | 2008-09-30 | 5,028,200 | 15.38 | 15.83 | 14.74 | 15.07 | 00:00:00 | | 2008-10-01 | 3,098,800 | 14.91 | 15.68 | 14.89 | 15.59 | 00:00:00 | | 2008-10-02 | 3,131,300 | 15.60 | 15.93 | 15.27 | 15.29 | 00:00:00 | | 2008-10-03 | 2,048,800 | 15.49 | 15.67 | 14.65 | 14.65 | 00:00:00 | | 2008-10-06 | 3,490,100 | 14.49 | 14.67 | 13.57 | 14.49 | 00:00:00 | | 2008-10-07 | 2,848,800 | 14.48 | 14.67 | 13.44 | 13.47 | 00:00:00 | | 2008-10-08 | 3,889,700 | 13.18 | 14.89 | 12.51 | 14.65 | 00:00:00 | | 2008-10-09 | 2,997,400 | 14.61 | 15.00 | 13.09 | 13.55 | 00:00:00 | | 2008-10-10 | 4,257,800 | 13.10 | 13.76 | 12.41 | 12.80 | 00:00:00 | | 2008-10-13 | 3,390,500 | 13.21 | 14.77 | 13.21 | 14.77 | 00:00:00 | | 2008-10-14 | 3,897,500 | 15.06 | 15.43 | 13.20 | 13.35 | 00:00:00 | | 2008-10-15 | 1,669,600 | 13.42 | 13.53 | 12.20 | 12.38 | 00:00:00 | | 2008-10-16 | 2,297,400 | 12.39 | 12.68 | 11.34 | 12.54 | 00:00:00 | | 2008-10-17 | 2,295,800 | 12.44 | 13.32 | 12.16 | 12.97 | 00:00:00 | | 2008-10-20 | 2,298,200 | 13.04 | 14.23 | 13.03 | 14.15 | 00:00:00 | | 2008-10-21 | 1,446,100 | 14.00 | 14.07 | 12.92 | 12.94 | 00:00:00 | | 2008-10-22 | 1,654,900 | 12.90 | 12.90 | 11.89 | 12.28 | 00:00:00 | | 2008-10-23 | 1,327,800 | 12.17 | 12.33 | 11.32 | 11.77 | 00:00:00 | | 2008-10-24 | 1,166,900 | 10.91 | 11.79 | 10.72 | 11.37 | 00:00:00 | | 2008-10-27 | 1,716,000 | 11.45 | 11.45 | 10.57 | 10.57 | 00:00:00 | | 2008-10-28 | 1,963,800 | 10.92 | 11.58 | 10.57 | 11.58 | 00:00:00 | | 2008-10-29 | 1,741,600 | 11.58 | 12.38 | 11.16 | 11.96 | 00:00:00 | | 2008-10-30 | 1,349,800 | 12.06 | 12.52 | 11.96 | 12.42 | 00:00:00 | | 2008-10-31 | 2,114,300 | 12.29 | 13.55 | 12.24 | 13.31 | 00:00:00 | | 2008-11-03 | 1,341,300 | 13.41 | 13.84 | 13.21 | 13.73 | 00:00:00 | | 2008-11-04 | 2,090,300 | 14.05 | 14.29 | 13.63 | 14.21 | 00:00:00 | | 2008-11-05 | 993,200 | 13.88 | 14.29 | 13.57 | 13.59 | 00:00:00 | | 2008-11-06 | 1,350,400 | 13.30 | 13.54 | 12.47 | 12.57 | 00:00:00 | | 2008-11-07 | 1,338,400 | 12.57 | 13.15 | 12.33 | 12.82 | 00:00:00 | | 2008-11-10 | 1,383,100 | 12.94 | 13.00 | 12.09 | 12.20 | 00:00:00 | | 2008-11-11 | 2,486,500 | 12.04 | 12.10 | 11.56 | 11.61 | 00:00:00 | | 2008-11-12 | 2,130,200 | 11.26 | 11.70 | 10.75 | 10.91 | 00:00:00 | | 2008-11-13 | 2,923,000 | 10.99 | 11.67 | 10.00 | 11.60 | 00:00:00 | | 2008-11-14 | 2,253,600 | 11.47 | 11.47 | 10.49 | 10.49 | 00:00:00 | | 2008-11-17 | 2,675,800 | 10.54 | 11.00 | 10.08 | 10.16 | 00:00:00 | | 2008-11-18 | 2,776,900 | 10.24 | 10.25 | 9.53 | 9.89 | 00:00:00 | | 2008-11-19 | 3,125,400 | 9.67 | 9.93 | 8.91 | 8.92 | 00:00:00 | | 2008-11-20 | 4,750,300 | 8.75 | 8.97 | 7.75 | 7.89 | 00:00:00 | | 2008-11-21 | 5,462,600 | 8.16 | 8.59 | 7.50 | 8.56 | 00:00:00 | | 2008-11-24 | 5,543,000 | 8.74 | 10.98 | 8.45 | 9.84 | 00:00:00 | | 2008-11-25 | 3,413,800 | 9.81 | 10.00 | 9.13 | 9.25 | 00:00:00 | | 2008-11-26 | 4,120,800 | 8.94 | 9.79 | 8.83 | 9.48 | 00:00:00 | | 2008-11-28 | 1,404,300 | 9.56 | 9.56 | 9.01 | 9.25 | 00:00:00 | | 2008-12-01 | 3,220,100 | 8.99 | 9.04 | 8.50 | 8.58 | 00:00:00 | | 2008-12-02 | 6,114,500 | 8.84 | 9.41 | 8.30 | 9.38 | 00:00:00 | | 2008-12-03 | 3,508,600 | 9.02 | 10.53 | 8.83 | 10.46 | 00:00:00 | | 2008-12-04 | 5,189,900 | 10.78 | 11.68 | 10.62 | 10.93 | 00:00:00 | | 2008-12-05 | 2,888,500 | 10.78 | 12.24 | 10.78 | 12.18 | 00:00:00 | | 2008-12-08 | 2,136,000 | 12.23 | 12.91 | 12.08 | 12.43 | 00:00:00 | | 2008-12-09 | 2,153,100 | 12.43 | 13.00 | 12.00 | 12.36 | 00:00:00 | | 2008-12-10 | 2,250,900 | 12.33 | 12.35 | 11.70 | 11.91 | 00:00:00 | | 2008-12-11 | 1,309,200 | 11.63 | 12.28 | 11.22 | 11.38 | 00:00:00 | | 2008-12-12 | 1,539,000 | 11.24 | 11.69 | 10.98 | 11.65 | 00:00:00 | | 2008-12-15 | 1,906,200 | 11.55 | 11.63 | 10.95 | 11.14 | 00:00:00 | | 2008-12-16 | 2,392,000 | 11.18 | 12.30 | 11.14 | 12.21 | 00:00:00 | | 2008-12-17 | 2,126,600 | 12.17 | 12.78 | 11.94 | 12.44 | 00:00:00 | | 2008-12-18 | 1,421,600 | 12.50 | 12.50 | 11.54 | 11.84 | 00:00:00 | | 2008-12-19 | 2,205,600 | 11.73 | 12.60 | 11.60 | 12.37 | 00:00:00 | | 2008-12-22 | 2,029,600 | 12.49 | 12.56 | 11.62 | 11.97 | 00:00:00 | | 2008-12-23 | 6,443,600 | 13.60 | 13.99 | 12.75 | 12.99 | 00:00:00 | | 2008-12-24 | 885,100 | 13.14 | 13.24 | 12.84 | 13.00 | 00:00:00 | | 2008-12-26 | 752,500 | 13.12 | 13.19 | 12.84 | 13.13 | 00:00:00 | | 2008-12-29 | 1,769,600 | 13.21 | 13.21 | 12.85 | 12.99 | 00:00:00 | | 2008-12-30 | 1,439,800 | 12.86 | 13.24 | 12.75 | 13.19 | 00:00:00 | | 2008-12-31 | 2,343,800 | 13.20 | 13.43 | 13.05 | 13.22 | 00:00:00 | | 2009-01-02 | 1,498,900 | 13.06 | 14.07 | 13.06 | 13.99 | 00:00:00 | | 2009-01-05 | 1,735,100 | 13.97 | 14.30 | 13.72 | 14.14 | 00:00:00 | | 2009-01-06 | 3,193,700 | 14.16 | 16.13 | 14.16 | 15.69 | 00:00:00 | | 2009-01-07 | 2,773,800 | 15.54 | 15.54 | 14.75 | 14.92 | 00:00:00 | | 2009-01-08 | 1,581,800 | 14.69 | 14.87 | 14.40 | 14.66 | 00:00:00 | | 2009-01-09 | 3,331,500 | 14.61 | 15.57 | 14.14 | 15.46 | 00:00:00 | | 2009-01-12 | 3,641,300 | 15.30 | 15.97 | 15.30 | 15.50 | 00:00:00 | | 2009-01-13 | 3,690,800 | 15.50 | 15.81 | 15.03 | 15.54 | 00:00:00 | | 2009-01-14 | 3,554,200 | 15.11 | 15.41 | 14.32 | 14.66 | 00:00:00 | | 2009-01-15 | 3,855,300 | 14.52 | 14.80 | 13.90 | 14.75 | 00:00:00 | | 2009-01-16 | 3,272,700 | 15.00 | 15.00 | 14.09 | 14.82 | 00:00:00 | | 2009-01-20 | 2,373,200 | 14.78 | 14.78 | 13.52 | 13.52 | 00:00:00 | | 2009-01-21 | 2,783,100 | 13.81 | 14.03 | 13.53 | 13.95 | 00:00:00 | | 2009-01-22 | 2,563,000 | 13.80 | 14.22 | 13.44 | 14.00 | 00:00:00 | | 2009-01-23 | 2,466,200 | 13.82 | 14.35 | 13.41 | 14.28 | 00:00:00 | | 2009-01-26 | 2,531,000 | 14.30 | 14.78 | 14.30 | 14.62 | 00:00:00 | | 2009-01-27 | 3,022,800 | 14.79 | 15.11 | 14.66 | 14.90 | 00:00:00 | | 2009-01-28 | 2,372,800 | 15.07 | 15.64 | 14.85 | 15.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
