|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,478,100 | 22.25 | 22.43 | 22.02 | 22.43 | 00:00:00 | | 2009-07-22 | 3,427,300 | 22.23 | 22.95 | 22.15 | 22.87 | 00:00:00 | | 2009-07-23 | 4,882,300 | 22.44 | 23.48 | 22.35 | 23.24 | 00:00:00 | | 2009-07-24 | 44,500,200 | 23.04 | 23.72 | 22.54 | 23.00 | 00:00:00 | | 2009-07-27 | 4,333,400 | 22.91 | 23.00 | 22.43 | 22.71 | 00:00:00 | | 2009-07-28 | 3,305,800 | 22.58 | 22.69 | 22.24 | 22.63 | 00:00:00 | | 2009-07-29 | 2,162,400 | 22.41 | 22.54 | 22.18 | 22.52 | 00:00:00 | | 2009-07-30 | 2,879,400 | 22.78 | 22.99 | 22.50 | 22.58 | 00:00:00 | | 2009-07-31 | 2,693,800 | 22.52 | 22.96 | 22.52 | 22.83 | 00:00:00 | | 2009-08-03 | 3,053,800 | 22.77 | 22.79 | 22.24 | 22.30 | 00:00:00 | | 2009-08-04 | 2,534,600 | 22.14 | 22.37 | 22.05 | 22.28 | 00:00:00 | | 2009-08-05 | 1,822,500 | 22.29 | 22.51 | 21.93 | 22.28 | 00:00:00 | | 2009-08-06 | 1,938,900 | 22.37 | 22.50 | 21.78 | 21.93 | 00:00:00 | | 2009-08-07 | 1,778,400 | 22.18 | 22.30 | 21.72 | 21.84 | 00:00:00 | | 2009-08-10 | 1,679,600 | 21.79 | 22.07 | 21.65 | 22.03 | 00:00:00 | | 2009-08-11 | 1,472,100 | 21.99 | 22.11 | 21.58 | 21.60 | 00:00:00 | | 2009-08-12 | 1,943,700 | 21.57 | 22.42 | 21.54 | 22.18 | 00:00:00 | | 2009-08-13 | 1,270,300 | 22.30 | 22.50 | 22.03 | 22.37 | 00:00:00 | | 2009-08-14 | 1,727,600 | 22.23 | 22.31 | 21.51 | 21.62 | 00:00:00 | | 2009-08-17 | 1,413,500 | 21.14 | 21.39 | 20.85 | 20.91 | 00:00:00 | | 2009-08-18 | 1,417,300 | 20.99 | 21.08 | 20.76 | 20.84 | 00:00:00 | | 2009-08-19 | 1,614,000 | 20.67 | 21.33 | 20.58 | 21.23 | 00:00:00 | | 2009-08-20 | 2,235,500 | 21.26 | 21.98 | 21.11 | 21.94 | 00:00:00 | | 2009-08-21 | 1,327,900 | 22.12 | 22.55 | 21.84 | 22.28 | 00:00:00 | | 2009-08-24 | 1,045,100 | 22.35 | 22.44 | 22.05 | 22.27 | 00:00:00 | | 2009-08-25 | 1,178,900 | 22.45 | 22.52 | 22.09 | 22.37 | 00:00:00 | | 2009-08-26 | 1,178,700 | 22.35 | 22.58 | 22.15 | 22.42 | 00:00:00 | | 2009-08-27 | 1,194,100 | 22.41 | 22.69 | 22.25 | 22.69 | 00:00:00 | | 2009-08-28 | 1,896,600 | 22.84 | 23.25 | 22.59 | 22.90 | 00:00:00 | | 2009-08-31 | 2,155,100 | 22.70 | 23.23 | 22.52 | 22.96 | 00:00:00 | | 2009-09-01 | 2,384,800 | 22.90 | 23.25 | 22.23 | 22.60 | 00:00:00 | | 2009-09-02 | 2,093,600 | 22.67 | 22.84 | 22.19 | 22.76 | 00:00:00 | | 2009-09-03 | 2,030,000 | 22.78 | 23.13 | 22.52 | 23.11 | 00:00:00 | | 2009-09-04 | 3,201,000 | 23.10 | 23.89 | 23.07 | 23.63 | 00:00:00 | | 2009-09-08 | 3,792,300 | 24.30 | 24.89 | 24.26 | 24.83 | 00:00:00 | | 2009-09-09 | 2,898,300 | 24.82 | 25.00 | 24.65 | 24.97 | 00:00:00 | | 2009-09-10 | 2,746,600 | 24.85 | 25.64 | 24.84 | 25.48 | 00:00:00 | | 2009-09-11 | 1,751,700 | 25.42 | 25.65 | 25.13 | 25.39 | 00:00:00 | | 2009-09-14 | 1,505,300 | 25.10 | 25.39 | 25.06 | 25.35 | 00:00:00 | | 2009-09-15 | 2,210,600 | 25.35 | 25.38 | 24.80 | 24.98 | 00:00:00 | | 2009-09-16 | 1,810,100 | 25.03 | 25.29 | 24.73 | 25.19 | 00:00:00 | | 2009-09-17 | 1,925,400 | 25.04 | 25.59 | 24.92 | 25.46 | 00:00:00 | | 2009-09-18 | 2,582,000 | 25.55 | 26.06 | 25.38 | 25.84 | 00:00:00 | | 2009-09-21 | 1,793,700 | 25.74 | 26.32 | 25.57 | 25.72 | 00:00:00 | | 2009-09-22 | 2,560,400 | 25.82 | 25.95 | 25.12 | 25.40 | 00:00:00 | | 2009-09-23 | 3,305,500 | 25.57 | 25.70 | 24.78 | 24.88 | 00:00:00 | | 2009-09-24 | 12,485,100 | 27.06 | 28.68 | 27.06 | 27.95 | 00:00:00 | | 2009-09-25 | 3,616,600 | 27.62 | 28.35 | 27.43 | 27.80 | 00:00:00 | | 2009-09-28 | 3,732,900 | 27.75 | 27.99 | 27.38 | 27.85 | 00:00:00 | | 2009-09-29 | 3,207,800 | 27.75 | 27.99 | 27.48 | 27.74 | 00:00:00 | | 2009-09-30 | 3,923,200 | 27.94 | 27.99 | 27.28 | 27.64 | 00:00:00 | | 2009-10-01 | 6,175,100 | 27.60 | 28.38 | 26.91 | 26.97 | 00:00:00 | | 2009-10-02 | 3,994,900 | 26.61 | 27.25 | 26.52 | 26.73 | 00:00:00 | | 2009-10-05 | 3,405,000 | 26.95 | 27.71 | 26.70 | 27.62 | 00:00:00 | | 2009-10-06 | 2,545,900 | 27.87 | 28.07 | 27.30 | 27.96 | 00:00:00 | | 2009-10-07 | 1,319,100 | 27.96 | 27.96 | 27.47 | 27.91 | 00:00:00 | | 2009-10-08 | 1,852,900 | 27.98 | 27.98 | 27.53 | 27.60 | 00:00:00 | | 2009-10-09 | 2,164,800 | 27.50 | 28.21 | 27.50 | 28.16 | 00:00:00 | | 2009-10-12 | 1,599,200 | 28.27 | 28.42 | 27.53 | 27.86 | 00:00:00 | | 2009-10-13 | 2,022,300 | 27.93 | 28.11 | 27.65 | 28.02 | 00:00:00 | | 2009-10-14 | 3,335,600 | 28.27 | 28.64 | 27.90 | 28.64 | 00:00:00 | | 2009-10-15 | 2,306,400 | 28.42 | 28.94 | 28.36 | 28.84 | 00:00:00 | | 2009-10-16 | 2,149,600 | 28.65 | 28.74 | 28.18 | 28.63 | 00:00:00 | | 2009-10-19 | 1,643,300 | 28.61 | 28.87 | 28.06 | 28.46 | 00:00:00 | | 2009-10-20 | 2,012,600 | 28.66 | 28.68 | 27.58 | 27.75 | 00:00:00 | | 2009-10-21 | 1,656,700 | 27.70 | 28.00 | 27.38 | 27.44 | 00:00:00 | | 2009-10-22 | 2,488,100 | 27.36 | 27.79 | 27.22 | 27.75 | 00:00:00 | | 2009-10-23 | 2,516,100 | 28.03 | 28.03 | 27.32 | 27.49 | 00:00:00 | | 2009-10-26 | 2,668,100 | 27.81 | 28.60 | 27.57 | 27.70 | 00:00:00 | | 2009-10-27 | 2,121,900 | 27.74 | 27.89 | 26.87 | 27.24 | 00:00:00 | | 2009-10-28 | 2,089,500 | 27.18 | 27.18 | 25.95 | 26.05 | 00:00:00 | | 2009-10-29 | 1,529,200 | 26.09 | 26.77 | 25.99 | 26.65 | 00:00:00 | | 2009-10-30 | 1,704,000 | 26.65 | 26.75 | 25.78 | 25.81 | 00:00:00 | | 2009-11-02 | 1,988,900 | 25.80 | 26.25 | 25.50 | 25.76 | 00:00:00 | | 2009-11-03 | 1,831,600 | 25.59 | 26.45 | 25.45 | 26.38 | 00:00:00 | | 2009-11-04 | 2,876,800 | 26.67 | 27.62 | 26.42 | 27.08 | 00:00:00 | | 2009-11-05 | 1,496,400 | 27.42 | 27.64 | 27.21 | 27.56 | 00:00:00 | | 2009-11-06 | 1,424,100 | 27.35 | 27.85 | 27.25 | 27.59 | 00:00:00 | | 2009-11-09 | 2,693,800 | 27.06 | 27.44 | 26.85 | 27.27 | 00:00:00 | | 2009-11-10 | 1,259,400 | 27.00 | 27.65 | 27.00 | 27.56 | 00:00:00 | | 2009-11-11 | 1,583,000 | 27.65 | 28.08 | 27.53 | 27.85 | 00:00:00 | | 2009-11-12 | 2,609,800 | 27.93 | 28.08 | 27.80 | 27.97 | 00:00:00 | | 2009-11-13 | 1,904,500 | 27.98 | 28.28 | 27.75 | 28.18 | 00:00:00 | | 2009-11-16 | 1,811,200 | 28.39 | 28.80 | 28.27 | 28.61 | 00:00:00 | | 2009-11-17 | 1,410,900 | 28.55 | 28.87 | 28.47 | 28.65 | 00:00:00 | | 2009-11-18 | 1,219,700 | 28.64 | 28.68 | 28.20 | 28.36 | 00:00:00 | | 2009-11-19 | 1,098,200 | 28.18 | 28.29 | 27.58 | 27.87 | 00:00:00 | | 2009-11-20 | 2,018,100 | 27.71 | 27.78 | 26.87 | 27.09 | 00:00:00 | | 2009-11-23 | 1,942,700 | 27.30 | 27.82 | 27.30 | 27.60 | 00:00:00 | | 2009-11-24 | 1,208,100 | 27.55 | 27.85 | 27.36 | 27.50 | 00:00:00 | | 2009-11-25 | 1,213,500 | 27.56 | 27.69 | 27.35 | 27.62 | 00:00:00 | | 2009-11-27 | 757,800 | 27.12 | 27.17 | 26.65 | 26.80 | 00:00:00 | | 2009-11-30 | 2,368,900 | 26.79 | 26.79 | 25.92 | 26.70 | 00:00:00 | | 2009-12-01 | 2,019,100 | 26.81 | 27.65 | 26.81 | 27.45 | 00:00:00 | | 2009-12-02 | 1,685,800 | 27.61 | 28.03 | 27.57 | 27.71 | 00:00:00 | | 2009-12-03 | 1,109,700 | 27.68 | 28.15 | 27.57 | 27.62 | 00:00:00 | | 2009-12-04 | 1,369,800 | 28.01 | 28.27 | 27.57 | 27.91 | 00:00:00 | | 2009-12-07 | 1,342,900 | 27.99 | 28.44 | 27.76 | 28.13 | 00:00:00 | | 2009-12-08 | 840,000 | 28.02 | 28.14 | 27.50 | 27.73 | 00:00:00 | | 2009-12-09 | 2,376,800 | 27.63 | 27.64 | 26.98 | 27.13 | 00:00:00 | | 2009-12-10 | 1,851,500 | 27.30 | 27.80 | 27.25 | 27.66 | 00:00:00 | | 2009-12-11 | 1,800,100 | 27.72 | 28.38 | 27.72 | 28.22 | 00:00:00 | | 2009-12-14 | 2,625,700 | 28.48 | 29.44 | 28.33 | 29.30 | 00:00:00 | | 2009-12-15 | 1,820,500 | 29.28 | 29.38 | 28.76 | 29.13 | 00:00:00 | | 2009-12-16 | 2,558,800 | 29.13 | 29.49 | 28.76 | 28.88 | 00:00:00 | | 2009-12-17 | 2,092,500 | 28.58 | 29.07 | 28.58 | 28.94 | 00:00:00 | | 2009-12-18 | 3,489,500 | 29.14 | 29.68 | 29.08 | 29.27 | 00:00:00 | | 2009-12-21 | 2,206,500 | 29.50 | 30.00 | 29.29 | 29.74 | 00:00:00 | | 2009-12-22 | 3,192,800 | 29.93 | 30.00 | 29.57 | 29.87 | 00:00:00 | | 2009-12-23 | 5,003,800 | 31.62 | 31.76 | 30.95 | 31.43 | 00:00:00 | | 2009-12-24 | 748,000 | 31.45 | 31.49 | 31.16 | 31.36 | 00:00:00 | | 2009-12-28 | 2,270,500 | 31.33 | 31.33 | 30.61 | 30.97 | 00:00:00 | | 2009-12-29 | 1,179,500 | 30.97 | 31.14 | 30.79 | 31.00 | 00:00:00 | | 2009-12-30 | 1,239,700 | 30.87 | 31.40 | 30.79 | 31.26 | 00:00:00 | | 2009-12-31 | 1,153,400 | 31.21 | 31.22 | 30.90 | 30.90 | 00:00:00 | | 2010-01-04 | 2,060,800 | 31.23 | 31.50 | 31.03 | 31.12 | 00:00:00 | | 2010-01-05 | 2,116,700 | 31.17 | 31.35 | 30.77 | 30.97 | 00:00:00 | | 2010-01-06 | 2,164,200 | 30.95 | 31.42 | 30.78 | 30.97 | 00:00:00 | | 2010-01-07 | 1,900,000 | 30.98 | 31.00 | 30.34 | 30.39 | 00:00:00 | | 2010-01-08 | 2,764,500 | 30.42 | 30.42 | 29.92 | 30.14 | 00:00:00 | | 2010-01-11 | 2,429,300 | 30.15 | 30.24 | 29.56 | 29.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
