|
 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 | | 2009-01-28 | 2,372,800 | 15.07 | 15.64 | 14.85 | 15.31 | 00:00:00 | | 2009-01-29 | 1,521,700 | 15.18 | 15.21 | 14.68 | 14.75 | 00:00:00 | | 2009-01-30 | 1,885,200 | 14.77 | 15.08 | 14.50 | 14.65 | 00:00:00 | | 2009-02-02 | 1,958,100 | 14.26 | 14.94 | 14.20 | 14.87 | 00:00:00 | | 2009-02-03 | 3,683,800 | 14.87 | 15.42 | 14.63 | 15.37 | 00:00:00 | | 2009-02-04 | 3,239,200 | 15.32 | 15.65 | 15.20 | 15.34 | 00:00:00 | | 2009-02-05 | 1,959,500 | 15.21 | 15.84 | 15.10 | 15.66 | 00:00:00 | | 2009-02-06 | 1,876,900 | 15.62 | 16.30 | 15.49 | 16.19 | 00:00:00 | | 2009-02-09 | 2,575,000 | 16.04 | 16.45 | 15.83 | 15.90 | 00:00:00 | | 2009-02-10 | 2,741,100 | 15.60 | 16.25 | 15.59 | 15.80 | 00:00:00 | | 2009-02-11 | 2,890,000 | 16.10 | 16.10 | 15.28 | 15.31 | 00:00:00 | | 2009-02-12 | 2,269,300 | 15.36 | 15.56 | 14.69 | 15.47 | 00:00:00 | | 2009-02-13 | 1,513,400 | 15.47 | 15.74 | 15.23 | 15.29 | 00:00:00 | | 2009-02-17 | 1,999,100 | 15.05 | 15.05 | 14.36 | 14.42 | 00:00:00 | | 2009-02-18 | 2,232,400 | 14.41 | 14.57 | 13.99 | 14.04 | 00:00:00 | | 2009-02-19 | 2,309,600 | 14.41 | 14.41 | 13.97 | 14.08 | 00:00:00 | | 2009-02-20 | 3,313,800 | 13.90 | 14.41 | 13.72 | 14.33 | 00:00:00 | | 2009-02-23 | 2,079,000 | 14.31 | 14.54 | 13.89 | 13.95 | 00:00:00 | | 2009-02-24 | 2,455,000 | 13.97 | 14.69 | 13.70 | 14.54 | 00:00:00 | | 2009-02-25 | 2,600,100 | 14.66 | 14.66 | 13.98 | 14.19 | 00:00:00 | | 2009-02-26 | 2,383,200 | 14.44 | 14.50 | 13.92 | 13.95 | 00:00:00 | | 2009-02-27 | 3,433,600 | 13.77 | 14.18 | 13.35 | 13.69 | 00:00:00 | | 2009-03-02 | 2,890,800 | 13.50 | 13.84 | 13.29 | 13.53 | 00:00:00 | | 2009-03-03 | 3,079,000 | 13.61 | 14.04 | 13.41 | 13.74 | 00:00:00 | | 2009-03-04 | 2,795,300 | 13.92 | 14.63 | 13.81 | 14.42 | 00:00:00 | | 2009-03-05 | 1,956,000 | 14.24 | 14.45 | 13.67 | 13.69 | 00:00:00 | | 2009-03-06 | 2,558,000 | 13.75 | 13.98 | 12.98 | 13.43 | 00:00:00 | | 2009-03-09 | 1,551,600 | 13.28 | 13.76 | 13.10 | 13.20 | 00:00:00 | | 2009-03-10 | 2,173,100 | 13.34 | 14.31 | 13.29 | 14.29 | 00:00:00 | | 2009-03-11 | 2,158,800 | 14.35 | 15.10 | 14.27 | 14.92 | 00:00:00 | | 2009-03-12 | 2,397,400 | 14.76 | 15.57 | 14.61 | 15.21 | 00:00:00 | | 2009-03-13 | 2,539,800 | 15.34 | 15.48 | 14.85 | 15.07 | 00:00:00 | | 2009-03-16 | 1,583,200 | 15.12 | 15.38 | 14.74 | 14.79 | 00:00:00 | | 2009-03-17 | 1,434,300 | 14.85 | 15.64 | 14.76 | 15.64 | 00:00:00 | | 2009-03-18 | 2,744,000 | 15.63 | 15.99 | 15.26 | 15.76 | 00:00:00 | | 2009-03-19 | 1,120,500 | 15.88 | 15.99 | 15.59 | 15.65 | 00:00:00 | | 2009-03-20 | 1,373,000 | 15.51 | 15.65 | 14.89 | 14.89 | 00:00:00 | | 2009-03-23 | 9,783,500 | 15.29 | 17.73 | 14.96 | 16.37 | 00:00:00 | | 2009-03-24 | 5,127,500 | 16.25 | 16.25 | 15.14 | 15.27 | 00:00:00 | | 2009-03-25 | 5,395,000 | 15.31 | 15.69 | 14.43 | 15.00 | 00:00:00 | | 2009-03-26 | 10,206,600 | 16.73 | 17.80 | 16.40 | 17.60 | 00:00:00 | | 2009-03-27 | 4,094,100 | 17.18 | 17.70 | 16.95 | 16.99 | 00:00:00 | | 2009-03-30 | 4,473,300 | 16.90 | 17.83 | 16.47 | 17.81 | 00:00:00 | | 2009-03-31 | 4,749,700 | 17.98 | 18.43 | 17.55 | 17.84 | 00:00:00 | | 2009-04-01 | 5,339,000 | 17.76 | 18.07 | 17.44 | 17.68 | 00:00:00 | | 2009-04-02 | 4,887,200 | 17.93 | 18.20 | 17.78 | 17.88 | 00:00:00 | | 2009-04-03 | 2,922,700 | 17.80 | 18.78 | 17.80 | 18.62 | 00:00:00 | | 2009-04-06 | 3,230,300 | 18.47 | 18.55 | 17.78 | 18.41 | 00:00:00 | | 2009-04-07 | 1,836,500 | 17.93 | 18.40 | 17.81 | 18.12 | 00:00:00 | | 2009-04-08 | 1,538,500 | 18.15 | 18.60 | 17.99 | 18.50 | 00:00:00 | | 2009-04-09 | 1,817,100 | 18.78 | 19.02 | 18.42 | 19.00 | 00:00:00 | | 2009-04-13 | 1,605,400 | 18.99 | 19.16 | 18.35 | 18.82 | 00:00:00 | | 2009-04-14 | 1,580,000 | 18.69 | 18.80 | 18.13 | 18.22 | 00:00:00 | | 2009-04-15 | 1,968,200 | 18.20 | 18.30 | 17.54 | 17.82 | 00:00:00 | | 2009-04-16 | 2,470,100 | 17.85 | 18.45 | 17.85 | 18.28 | 00:00:00 | | 2009-04-17 | 1,251,900 | 18.19 | 18.48 | 18.06 | 18.32 | 00:00:00 | | 2009-04-20 | 2,413,100 | 17.88 | 17.91 | 17.17 | 17.33 | 00:00:00 | | 2009-04-21 | 1,714,100 | 17.22 | 17.58 | 17.11 | 17.57 | 00:00:00 | | 2009-04-22 | 5,092,800 | 17.38 | 18.90 | 17.06 | 18.37 | 00:00:00 | | 2009-04-23 | 3,335,600 | 18.40 | 18.71 | 17.55 | 17.96 | 00:00:00 | | 2009-04-24 | 2,918,800 | 18.14 | 18.33 | 17.73 | 18.16 | 00:00:00 | | 2009-04-27 | 2,055,500 | 17.98 | 18.25 | 17.71 | 17.90 | 00:00:00 | | 2009-04-28 | 1,834,300 | 17.60 | 17.75 | 17.26 | 17.35 | 00:00:00 | | 2009-04-29 | 1,876,300 | 17.47 | 17.88 | 17.39 | 17.77 | 00:00:00 | | 2009-04-30 | 2,938,200 | 18.02 | 18.05 | 17.06 | 17.27 | 00:00:00 | | 2009-05-01 | 2,866,900 | 17.31 | 17.32 | 16.65 | 17.12 | 00:00:00 | | 2009-05-04 | 2,778,700 | 18.00 | 18.30 | 17.60 | 17.94 | 00:00:00 | | 2009-05-05 | 1,880,200 | 17.80 | 18.20 | 17.50 | 18.16 | 00:00:00 | | 2009-05-06 | 2,022,200 | 18.30 | 18.30 | 17.54 | 18.07 | 00:00:00 | | 2009-05-07 | 1,658,500 | 18.08 | 18.10 | 17.36 | 17.57 | 00:00:00 | | 2009-05-08 | 1,561,500 | 17.64 | 17.93 | 17.28 | 17.60 | 00:00:00 | | 2009-05-11 | 2,089,700 | 17.32 | 18.29 | 17.10 | 18.07 | 00:00:00 | | 2009-05-12 | 1,954,000 | 18.14 | 18.22 | 17.42 | 17.94 | 00:00:00 | | 2009-05-13 | 2,289,200 | 17.54 | 17.84 | 17.44 | 17.61 | 00:00:00 | | 2009-05-14 | 2,271,700 | 17.54 | 18.25 | 17.54 | 18.12 | 00:00:00 | | 2009-05-15 | 6,436,000 | 18.29 | 20.10 | 18.28 | 19.86 | 00:00:00 | | 2009-05-18 | 3,567,600 | 20.04 | 20.04 | 18.85 | 19.62 | 00:00:00 | | 2009-05-19 | 3,635,500 | 19.55 | 19.95 | 19.27 | 19.36 | 00:00:00 | | 2009-05-20 | 3,166,400 | 19.36 | 19.60 | 18.75 | 18.93 | 00:00:00 | | 2009-05-21 | 3,835,900 | 18.82 | 19.38 | 18.61 | 18.99 | 00:00:00 | | 2009-05-22 | 1,833,300 | 19.20 | 19.55 | 18.69 | 19.41 | 00:00:00 | | 2009-05-26 | 3,311,500 | 19.25 | 19.99 | 19.01 | 19.73 | 00:00:00 | | 2009-05-27 | 2,751,600 | 19.90 | 20.39 | 19.65 | 19.74 | 00:00:00 | | 2009-05-28 | 2,904,200 | 19.67 | 20.18 | 19.51 | 19.98 | 00:00:00 | | 2009-05-29 | 6,557,000 | 19.83 | 20.11 | 19.40 | 19.95 | 00:00:00 | | 2009-06-01 | 2,807,000 | 20.11 | 20.84 | 19.78 | 20.77 | 00:00:00 | | 2009-06-02 | 2,604,900 | 20.73 | 20.99 | 20.47 | 20.56 | 00:00:00 | | 2009-06-03 | 3,058,900 | 20.49 | 20.59 | 19.63 | 19.88 | 00:00:00 | | 2009-06-04 | 1,845,000 | 19.84 | 20.20 | 19.72 | 20.03 | 00:00:00 | | 2009-06-05 | 2,696,700 | 20.40 | 20.62 | 19.75 | 19.92 | 00:00:00 | | 2009-06-08 | 1,826,100 | 19.80 | 20.03 | 19.31 | 19.84 | 00:00:00 | | 2009-06-09 | 2,475,700 | 19.86 | 20.65 | 19.85 | 20.50 | 00:00:00 | | 2009-06-10 | 1,501,900 | 20.49 | 20.73 | 19.94 | 20.26 | 00:00:00 | | 2009-06-11 | 1,490,400 | 20.19 | 20.65 | 20.13 | 20.52 | 00:00:00 | | 2009-06-12 | 1,672,400 | 20.99 | 20.99 | 20.22 | 20.79 | 00:00:00 | | 2009-06-15 | 2,511,600 | 20.58 | 20.84 | 20.12 | 20.59 | 00:00:00 | | 2009-06-16 | 2,573,400 | 21.09 | 21.09 | 20.14 | 20.17 | 00:00:00 | | 2009-06-17 | 2,177,200 | 20.21 | 20.41 | 19.60 | 20.13 | 00:00:00 | | 2009-06-18 | 1,853,000 | 20.19 | 20.30 | 19.88 | 20.23 | 00:00:00 | | 2009-06-19 | 2,858,300 | 20.23 | 20.42 | 19.68 | 19.99 | 00:00:00 | | 2009-06-22 | 2,274,900 | 19.79 | 19.79 | 18.77 | 18.83 | 00:00:00 | | 2009-06-23 | 3,649,900 | 18.84 | 19.64 | 18.51 | 19.63 | 00:00:00 | | 2009-06-24 | 3,525,700 | 19.71 | 20.25 | 19.49 | 20.13 | 00:00:00 | | 2009-06-25 | 8,126,900 | 18.15 | 19.32 | 18.11 | 19.29 | 00:00:00 | | 2009-06-26 | 2,779,000 | 19.00 | 20.06 | 18.85 | 19.87 | 00:00:00 | | 2009-06-29 | 3,137,000 | 20.06 | 20.43 | 19.66 | 19.99 | 00:00:00 | | 2009-06-30 | 3,627,800 | 20.18 | 20.25 | 19.84 | 20.13 | 00:00:00 | | 2009-07-01 | 2,470,700 | 20.15 | 20.86 | 20.03 | 20.63 | 00:00:00 | | 2009-07-02 | 1,311,700 | 20.42 | 20.50 | 20.00 | 20.42 | 00:00:00 | | 2009-07-06 | 2,614,800 | 20.15 | 20.21 | 19.41 | 19.66 | 00:00:00 | | 2009-07-07 | 1,581,900 | 19.60 | 19.66 | 18.97 | 19.04 | 00:00:00 | | 2009-07-08 | 2,355,100 | 19.20 | 19.28 | 18.69 | 19.05 | 00:00:00 | | 2009-07-09 | 1,167,800 | 19.06 | 19.55 | 19.04 | 19.35 | 00:00:00 | | 2009-07-10 | 1,007,300 | 19.12 | 19.38 | 19.00 | 19.20 | 00:00:00 | | 2009-07-13 | 1,862,900 | 19.11 | 19.37 | 18.79 | 19.29 | 00:00:00 | | 2009-07-14 | 1,051,300 | 19.40 | 19.56 | 19.27 | 19.52 | 00:00:00 | | 2009-07-15 | 1,646,100 | 19.71 | 20.52 | 19.66 | 20.48 | 00:00:00 | | 2009-07-16 | 1,990,100 | 20.42 | 20.92 | 20.22 | 20.86 | 00:00:00 | | 2009-07-17 | 1,695,300 | 20.75 | 20.98 | 20.53 | 20.60 | 00:00:00 | | 2009-07-20 | 10,006,600 | 21.98 | 22.91 | 21.80 | 22.32 | 00:00:00 | | 2009-07-21 | 3,478,100 | 22.25 | 22.43 | 22.02 | 22.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
