|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 8,315,500 | 35.44 | 35.50 | 30.56 | 31.37 | 00:00:00 | 2000-06-26 | 6,017,500 | 33.06 | 33.25 | 28.50 | 29.81 | 00:00:00 | 2000-06-27 | 7,108,100 | 29.19 | 29.31 | 27.50 | 27.62 | 00:00:00 | 2000-06-28 | 5,245,900 | 27.37 | 29.75 | 26.94 | 27.94 | 00:00:00 | 2000-06-29 | 3,206,300 | 27.75 | 27.81 | 26.25 | 27.31 | 00:00:00 | 2000-06-30 | 4,364,400 | 27.37 | 27.50 | 25.25 | 27.06 | 00:00:00 | 2000-07-03 | 1,199,700 | 26.50 | 27.00 | 25.56 | 25.94 | 00:00:00 | 2000-07-05 | 2,518,800 | 25.12 | 25.25 | 24.00 | 24.06 | 00:00:00 | 2000-07-06 | 4,135,900 | 24.06 | 25.50 | 22.56 | 25.06 | 00:00:00 | 2000-07-07 | 1,780,300 | 25.87 | 26.00 | 24.37 | 24.62 | 00:00:00 | 2000-07-10 | 3,053,600 | 24.87 | 26.12 | 23.56 | 23.69 | 00:00:00 | 2000-07-11 | 2,850,600 | 23.31 | 23.44 | 22.00 | 22.19 | 00:00:00 | 2000-07-12 | 2,062,500 | 22.75 | 23.69 | 22.62 | 23.06 | 00:00:00 | 2000-07-13 | 3,266,400 | 23.87 | 24.75 | 23.56 | 24.56 | 00:00:00 | 2000-07-14 | 3,148,400 | 25.25 | 25.50 | 24.50 | 25.00 | 00:00:00 | 2000-07-17 | 6,702,800 | 25.37 | 28.87 | 24.44 | 28.62 | 00:00:00 | 2000-07-18 | 3,212,500 | 27.62 | 27.92 | 26.12 | 26.94 | 00:00:00 | 2000-07-19 | 1,544,800 | 26.75 | 27.12 | 25.25 | 25.37 | 00:00:00 | 2000-07-20 | 1,221,400 | 25.62 | 26.69 | 25.37 | 25.50 | 00:00:00 | 2000-07-21 | 1,041,900 | 25.75 | 26.37 | 25.06 | 25.31 | 00:00:00 | 2000-07-24 | 1,684,100 | 25.62 | 25.94 | 23.50 | 23.75 | 00:00:00 | 2000-07-25 | 4,192,000 | 22.94 | 22.94 | 20.12 | 20.87 | 00:00:00 | 2000-07-26 | 2,998,800 | 21.12 | 21.69 | 19.87 | 20.06 | 00:00:00 | 2000-07-27 | 1,814,500 | 20.00 | 20.06 | 18.50 | 18.94 | 00:00:00 | 2000-07-28 | 1,500,600 | 19.37 | 19.56 | 18.00 | 18.19 | 00:00:00 | 2000-07-31 | 1,123,400 | 18.81 | 19.00 | 18.12 | 18.75 | 00:00:00 | 2000-08-01 | 1,387,800 | 19.87 | 20.00 | 19.00 | 19.25 | 00:00:00 | 2000-08-02 | 903,600 | 19.31 | 19.75 | 19.00 | 19.44 | 00:00:00 | 2000-08-03 | 1,584,400 | 18.56 | 19.00 | 18.00 | 18.50 | 00:00:00 | 2000-08-04 | 1,393,600 | 18.75 | 19.75 | 18.69 | 19.37 | 00:00:00 | 2000-08-07 | 1,764,700 | 19.50 | 21.25 | 19.44 | 20.56 | 00:00:00 | 2000-08-08 | 1,791,100 | 20.56 | 20.56 | 19.50 | 19.69 | 00:00:00 | 2000-08-09 | 3,984,100 | 21.00 | 22.00 | 19.87 | 20.06 | 00:00:00 | 2000-08-10 | 1,090,300 | 20.44 | 20.62 | 19.19 | 19.37 | 00:00:00 | 2000-08-11 | 1,440,300 | 19.66 | 20.19 | 19.25 | 20.06 | 00:00:00 | 2000-08-14 | 5,962,000 | 21.00 | 23.31 | 20.50 | 21.81 | 00:00:00 | 2000-08-15 | 10,328,400 | 24.00 | 25.19 | 23.06 | 24.00 | 00:00:00 | 2000-08-16 | 7,467,700 | 25.56 | 26.12 | 24.75 | 24.94 | 00:00:00 | 2000-08-17 | 4,254,800 | 24.75 | 25.50 | 22.56 | 22.94 | 00:00:00 | 2000-08-18 | 1,870,300 | 23.56 | 23.94 | 23.12 | 23.44 | 00:00:00 | 2000-08-21 | 2,223,300 | 23.22 | 23.69 | 22.44 | 22.81 | 00:00:00 | 2000-08-22 | 1,224,100 | 22.87 | 23.06 | 22.50 | 22.81 | 00:00:00 | 2000-08-23 | 1,324,700 | 22.19 | 23.00 | 22.12 | 22.81 | 00:00:00 | 2000-08-24 | 4,590,500 | 25.62 | 25.75 | 24.56 | 24.75 | 00:00:00 | 2000-08-25 | 1,662,200 | 24.81 | 25.00 | 23.62 | 24.19 | 00:00:00 | 2000-08-28 | 1,321,600 | 24.44 | 24.56 | 24.19 | 24.25 | 00:00:00 | 2000-08-29 | 1,020,800 | 24.31 | 24.56 | 23.75 | 24.12 | 00:00:00 | 2000-08-30 | 4,218,600 | 24.94 | 25.56 | 24.62 | 25.44 | 00:00:00 | 2000-08-31 | 4,195,000 | 25.87 | 27.12 | 25.00 | 25.12 | 00:00:00 | 2000-09-01 | 4,221,400 | 26.02 | 27.00 | 25.06 | 26.69 | 00:00:00 | 2000-09-05 | 4,072,300 | 26.75 | 28.00 | 25.69 | 27.19 | 00:00:00 | 2000-09-06 | 2,471,100 | 27.34 | 27.62 | 25.12 | 25.69 | 00:00:00 | 2000-09-07 | 2,119,200 | 25.69 | 25.75 | 24.00 | 24.44 | 00:00:00 | 2000-09-08 | 2,298,600 | 25.19 | 25.44 | 24.00 | 24.12 | 00:00:00 | 2000-09-11 | 1,879,400 | 24.09 | 24.25 | 22.87 | 22.94 | 00:00:00 | 2000-09-12 | 1,898,900 | 23.41 | 24.37 | 23.00 | 23.31 | 00:00:00 | 2000-09-13 | 1,446,400 | 23.06 | 24.25 | 22.81 | 24.12 | 00:00:00 | 2000-09-14 | 3,702,700 | 24.56 | 25.94 | 24.37 | 25.25 | 00:00:00 | 2000-09-15 | 5,556,300 | 23.37 | 23.75 | 21.00 | 21.19 | 00:00:00 | 2000-09-18 | 3,256,600 | 20.81 | 21.00 | 19.00 | 19.12 | 00:00:00 | 2000-09-19 | 4,391,600 | 19.69 | 21.25 | 19.62 | 21.00 | 00:00:00 | 2000-09-20 | 2,030,800 | 21.12 | 21.19 | 19.75 | 20.12 | 00:00:00 | 2000-09-21 | 1,024,500 | 20.03 | 20.12 | 19.37 | 19.37 | 00:00:00 | 2000-09-22 | 1,842,200 | 18.53 | 19.69 | 18.31 | 19.50 | 00:00:00 | 2000-09-25 | 1,821,100 | 20.16 | 20.50 | 19.12 | 19.69 | 00:00:00 | 2000-09-26 | 1,891,100 | 19.75 | 20.19 | 18.25 | 18.50 | 00:00:00 | 2000-09-27 | 1,863,900 | 18.87 | 19.25 | 17.75 | 17.81 | 00:00:00 | 2000-09-28 | 2,064,700 | 17.62 | 18.62 | 17.25 | 18.00 | 00:00:00 | 2000-09-29 | 2,747,200 | 18.12 | 18.25 | 16.56 | 17.06 | 00:00:00 | 2000-10-02 | 1,281,100 | 17.22 | 17.62 | 16.31 | 16.62 | 00:00:00 | 2000-10-03 | 1,762,300 | 16.94 | 17.37 | 15.44 | 15.69 | 00:00:00 | 2000-10-04 | 2,542,700 | 15.91 | 15.94 | 15.00 | 15.31 | 00:00:00 | 2000-10-05 | 1,521,900 | 15.25 | 16.19 | 15.25 | 15.69 | 00:00:00 | 2000-10-06 | 2,018,000 | 15.97 | 16.50 | 14.00 | 14.63 | 00:00:00 | 2000-10-09 | 1,583,000 | 14.72 | 14.88 | 13.38 | 14.31 | 00:00:00 | 2000-10-10 | 1,263,700 | 14.28 | 15.06 | 13.94 | 14.00 | 00:00:00 | 2000-10-11 | 1,980,800 | 13.13 | 13.63 | 12.25 | 12.69 | 00:00:00 | 2000-10-12 | 2,193,400 | 13.06 | 13.13 | 11.25 | 11.31 | 00:00:00 | 2000-10-13 | 3,670,600 | 10.75 | 14.94 | 10.63 | 14.56 | 00:00:00 | 2000-10-16 | 2,199,200 | 14.81 | 16.00 | 14.69 | 15.00 | 00:00:00 | 2000-10-17 | 1,490,000 | 15.19 | 15.38 | 12.88 | 13.50 | 00:00:00 | 2000-10-18 | 1,674,100 | 12.31 | 14.06 | 12.00 | 13.63 | 00:00:00 | 2000-10-19 | 903,000 | 14.38 | 14.75 | 13.81 | 14.31 | 00:00:00 | 2000-10-20 | 978,400 | 14.31 | 14.63 | 13.69 | 14.06 | 00:00:00 | 2000-10-23 | 718,700 | 14.00 | 14.25 | 13.06 | 13.63 | 00:00:00 | 2000-10-24 | 1,042,300 | 13.63 | 14.13 | 12.88 | 13.00 | 00:00:00 | 2000-10-25 | 983,300 | 12.63 | 12.75 | 12.06 | 12.13 | 00:00:00 | 2000-10-26 | 973,600 | 12.22 | 13.13 | 12.00 | 12.56 | 00:00:00 | 2000-10-27 | 1,410,000 | 13.00 | 13.38 | 12.00 | 12.50 | 00:00:00 | 2000-10-30 | 1,231,900 | 12.47 | 12.81 | 11.69 | 11.88 | 00:00:00 | 2000-10-31 | 1,939,700 | 12.34 | 12.75 | 11.75 | 12.50 | 00:00:00 | 2000-11-01 | 6,650,500 | 12.31 | 15.50 | 12.25 | 15.31 | 00:00:00 | 2000-11-02 | 7,341,600 | 16.25 | 18.00 | 15.50 | 17.87 | 00:00:00 | 2000-11-03 | 3,331,400 | 18.50 | 18.50 | 16.44 | 17.00 | 00:00:00 | 2000-11-06 | 4,719,800 | 14.94 | 16.44 | 14.50 | 15.69 | 00:00:00 | 2000-11-07 | 4,321,400 | 15.00 | 15.06 | 13.88 | 14.00 | 00:00:00 | 2000-11-08 | 2,230,500 | 14.19 | 15.25 | 14.06 | 14.88 | 00:00:00 | 2000-11-09 | 3,634,500 | 14.69 | 14.75 | 12.13 | 12.50 | 00:00:00 | 2000-11-10 | 3,110,600 | 12.22 | 12.44 | 11.44 | 11.50 | 00:00:00 | 2000-11-13 | 2,573,900 | 11.56 | 11.63 | 10.75 | 11.13 | 00:00:00 | 2000-11-14 | 1,823,300 | 12.34 | 12.50 | 11.75 | 12.19 | 00:00:00 | 2000-11-15 | 2,069,200 | 12.47 | 12.50 | 11.38 | 11.63 | 00:00:00 | 2000-11-16 | 1,820,500 | 11.44 | 11.75 | 10.56 | 10.81 | 00:00:00 | 2000-11-17 | 4,458,400 | 11.25 | 11.25 | 9.63 | 9.84 | 00:00:00 | 2000-11-20 | 4,705,600 | 9.75 | 9.75 | 7.94 | 8.03 | 00:00:00 | 2000-11-21 | 3,740,900 | 8.69 | 9.13 | 7.56 | 7.81 | 00:00:00 | 2000-11-22 | 2,774,700 | 7.56 | 7.61 | 6.56 | 6.78 | 00:00:00 | 2000-11-24 | 2,107,700 | 7.75 | 8.13 | 7.63 | 7.94 | 00:00:00 | 2000-11-27 | 2,579,100 | 9.06 | 9.25 | 7.88 | 8.22 | 00:00:00 | 2000-11-28 | 2,390,900 | 8.00 | 8.00 | 7.00 | 7.03 | 00:00:00 | 2000-11-29 | 2,734,500 | 7.16 | 7.25 | 6.53 | 6.53 | 00:00:00 | 2000-11-30 | 2,853,600 | 6.31 | 6.44 | 5.97 | 6.25 | 00:00:00 | 2000-12-01 | 3,220,900 | 6.69 | 7.31 | 6.38 | 6.56 | 00:00:00 | 2000-12-04 | 2,221,900 | 6.84 | 6.94 | 6.03 | 6.34 | 00:00:00 | 2000-12-05 | 3,655,200 | 6.78 | 6.88 | 6.00 | 6.22 | 00:00:00 | 2000-12-06 | 4,023,100 | 6.31 | 6.31 | 5.13 | 5.34 | 00:00:00 | 2000-12-07 | 2,371,900 | 5.31 | 5.34 | 5.00 | 5.13 | 00:00:00 | 2000-12-08 | 2,864,700 | 5.88 | 6.22 | 5.50 | 5.94 | 00:00:00 | 2000-12-11 | 4,458,600 | 6.19 | 7.38 | 6.06 | 7.19 | 00:00:00 | 2000-12-12 | 5,913,100 | 7.75 | 9.00 | 7.25 | 8.42 | 00:00:00 | 2000-12-13 | 8,979,100 | 9.38 | 10.63 | 8.88 | 9.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|