|
 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 | | 2010-12-22 | 5,794,500 | 47.15 | 47.83 | 45.27 | 46.70 | 00:00:00 | | 2010-12-23 | 1,483,600 | 46.96 | 47.20 | 46.34 | 46.51 | 00:00:00 | | 2010-12-27 | 1,093,700 | 46.47 | 46.57 | 45.57 | 46.12 | 00:00:00 | | 2010-12-28 | 1,077,800 | 46.21 | 46.28 | 45.67 | 46.07 | 00:00:00 | | 2010-12-29 | 968,800 | 46.24 | 46.76 | 45.95 | 46.62 | 00:00:00 | | 2010-12-30 | 747,300 | 46.39 | 46.58 | 46.19 | 46.25 | 00:00:00 | | 2010-12-31 | 945,400 | 46.24 | 46.24 | 45.50 | 45.65 | 00:00:00 | | 2011-01-03 | 1,685,800 | 46.06 | 46.89 | 46.05 | 46.56 | 00:00:00 | | 2011-01-04 | 1,981,400 | 46.59 | 46.77 | 45.98 | 46.15 | 00:00:00 | | 2011-01-05 | 980,200 | 46.02 | 46.83 | 45.75 | 46.55 | 00:00:00 | | 2011-01-06 | 1,141,700 | 46.44 | 46.71 | 46.02 | 46.25 | 00:00:00 | | 2011-01-07 | 1,682,300 | 46.20 | 46.35 | 45.08 | 45.71 | 00:00:00 | | 2011-01-10 | 1,397,700 | 45.34 | 46.52 | 44.84 | 46.50 | 00:00:00 | | 2011-01-11 | 1,025,500 | 46.62 | 46.76 | 46.02 | 46.30 | 00:00:00 | | 2011-01-12 | 1,296,300 | 46.66 | 46.66 | 45.94 | 46.06 | 00:00:00 | | 2011-01-13 | 1,037,800 | 46.06 | 46.12 | 45.36 | 45.54 | 00:00:00 | | 2011-01-14 | 1,303,200 | 45.57 | 45.86 | 44.94 | 45.86 | 00:00:00 | | 2011-01-18 | 890,800 | 45.65 | 46.18 | 45.30 | 45.73 | 00:00:00 | | 2011-01-19 | 1,791,500 | 45.87 | 46.46 | 45.21 | 45.57 | 00:00:00 | | 2011-01-20 | 3,275,600 | 45.13 | 45.15 | 42.95 | 43.28 | 00:00:00 | | 2011-01-21 | 2,052,100 | 43.47 | 43.75 | 42.60 | 42.76 | 00:00:00 | | 2011-01-24 | 2,729,900 | 42.72 | 42.72 | 41.94 | 42.08 | 00:00:00 | | 2011-01-25 | 5,130,900 | 41.68 | 41.80 | 39.84 | 40.00 | 00:00:00 | | 2011-01-26 | 4,528,900 | 41.14 | 42.40 | 41.13 | 42.19 | 00:00:00 | | 2011-01-27 | 3,611,100 | 42.16 | 43.00 | 41.26 | 41.38 | 00:00:00 | | 2011-01-28 | 3,073,700 | 41.43 | 41.75 | 40.51 | 41.06 | 00:00:00 | | 2011-01-31 | 2,784,800 | 41.10 | 41.37 | 40.92 | 41.32 | 00:00:00 | | 2011-02-01 | 2,432,200 | 41.30 | 42.27 | 41.19 | 41.99 | 00:00:00 | | 2011-02-02 | 2,653,100 | 41.68 | 42.79 | 41.58 | 42.58 | 00:00:00 | | 2011-02-03 | 2,756,100 | 42.65 | 43.26 | 42.28 | 43.07 | 00:00:00 | | 2011-02-04 | 2,164,600 | 43.02 | 43.73 | 42.70 | 43.57 | 00:00:00 | | 2011-02-07 | 1,629,600 | 43.59 | 44.54 | 43.49 | 44.11 | 00:00:00 | | 2011-02-08 | 2,289,100 | 44.03 | 44.89 | 43.75 | 44.46 | 00:00:00 | | 2011-02-09 | 1,827,100 | 44.31 | 44.75 | 44.15 | 44.39 | 00:00:00 | | 2011-02-10 | 1,468,200 | 44.03 | 45.00 | 43.84 | 44.72 | 00:00:00 | | 2011-02-11 | 1,466,300 | 44.44 | 45.36 | 44.27 | 44.88 | 00:00:00 | | 2011-02-14 | 1,330,600 | 44.77 | 45.62 | 44.70 | 45.56 | 00:00:00 | | 2011-02-15 | 1,266,400 | 45.27 | 45.55 | 45.13 | 45.29 | 00:00:00 | | 2011-02-16 | 1,207,000 | 45.52 | 45.77 | 45.13 | 45.66 | 00:00:00 | | 2011-02-17 | 1,113,600 | 45.52 | 45.89 | 45.17 | 45.58 | 00:00:00 | | 2011-02-18 | 1,648,000 | 45.64 | 45.81 | 45.20 | 45.43 | 00:00:00 | | 2011-02-22 | 1,894,800 | 44.75 | 44.81 | 42.86 | 43.03 | 00:00:00 | | 2011-02-23 | 4,959,600 | 42.94 | 43.15 | 40.56 | 40.58 | 00:00:00 | | 2011-02-24 | 6,254,800 | 39.74 | 41.13 | 39.42 | 40.59 | 00:00:00 | | 2011-02-25 | 2,066,100 | 41.01 | 41.67 | 40.72 | 41.34 | 00:00:00 | | 2011-02-28 | 1,858,800 | 41.50 | 41.55 | 40.68 | 41.28 | 00:00:00 | | 2011-03-01 | 1,738,500 | 41.43 | 41.59 | 40.12 | 40.35 | 00:00:00 | | 2011-03-02 | 1,253,000 | 40.21 | 41.02 | 40.13 | 40.71 | 00:00:00 | | 2011-03-03 | 1,576,900 | 41.19 | 41.91 | 40.98 | 41.86 | 00:00:00 | | 2011-03-04 | 1,536,200 | 41.75 | 41.98 | 40.80 | 40.96 | 00:00:00 | | 2011-03-07 | 1,514,500 | 41.31 | 41.36 | 39.81 | 40.35 | 00:00:00 | | 2011-03-08 | 2,014,300 | 40.42 | 41.60 | 40.23 | 41.30 | 00:00:00 | | 2011-03-09 | 1,408,400 | 41.10 | 41.60 | 40.78 | 41.34 | 00:00:00 | | 2011-03-10 | 1,451,400 | 40.71 | 40.92 | 39.96 | 40.35 | 00:00:00 | | 2011-03-11 | 1,087,400 | 40.04 | 41.17 | 39.97 | 41.06 | 00:00:00 | | 2011-03-14 | 1,311,200 | 40.59 | 41.17 | 39.93 | 40.21 | 00:00:00 | | 2011-03-15 | 2,175,800 | 38.84 | 40.34 | 38.47 | 40.11 | 00:00:00 | | 2011-03-16 | 2,122,000 | 39.88 | 40.77 | 39.49 | 39.58 | 00:00:00 | | 2011-03-17 | 2,065,100 | 40.35 | 40.35 | 39.24 | 39.29 | 00:00:00 | | 2011-03-18 | 2,731,400 | 39.94 | 40.21 | 38.90 | 39.11 | 00:00:00 | | 2011-03-21 | 1,776,200 | 39.61 | 40.18 | 39.14 | 39.81 | 00:00:00 | | 2011-03-22 | 1,920,400 | 39.84 | 39.84 | 39.02 | 39.56 | 00:00:00 | | 2011-03-23 | 2,854,400 | 39.17 | 40.25 | 38.75 | 39.97 | 00:00:00 | | 2011-03-24 | 18,029,000 | 45.33 | 47.88 | 44.76 | 47.26 | 00:00:00 | | 2011-03-25 | 4,226,400 | 47.29 | 47.68 | 46.14 | 46.34 | 00:00:00 | | 2011-03-28 | 3,540,100 | 46.41 | 46.82 | 45.72 | 46.09 | 00:00:00 | | 2011-03-29 | 2,266,700 | 45.89 | 47.00 | 45.79 | 46.91 | 00:00:00 | | 2011-03-30 | 2,573,800 | 47.10 | 47.26 | 45.53 | 46.10 | 00:00:00 | | 2011-03-31 | 2,065,500 | 45.94 | 46.05 | 45.18 | 45.39 | 00:00:00 | | 2011-04-01 | 2,891,700 | 45.86 | 46.43 | 45.41 | 46.31 | 00:00:00 | | 2011-04-04 | 3,277,800 | 46.31 | 47.21 | 46.27 | 47.03 | 00:00:00 | | 2011-04-05 | 2,589,100 | 46.80 | 46.84 | 46.11 | 46.38 | 00:00:00 | | 2011-04-06 | 2,722,000 | 46.49 | 46.59 | 44.77 | 45.17 | 00:00:00 | | 2011-04-07 | 1,662,500 | 45.11 | 45.84 | 44.59 | 45.12 | 00:00:00 | | 2011-04-08 | 1,377,700 | 45.56 | 45.57 | 44.79 | 45.20 | 00:00:00 | | 2011-04-11 | 1,462,800 | 45.10 | 45.59 | 44.66 | 45.04 | 00:00:00 | | 2011-04-12 | 2,096,200 | 44.53 | 45.14 | 44.21 | 44.59 | 00:00:00 | | 2011-04-13 | 2,199,400 | 45.01 | 46.03 | 44.96 | 45.70 | 00:00:00 | | 2011-04-14 | 2,039,800 | 45.16 | 45.63 | 44.65 | 45.49 | 00:00:00 | | 2011-04-15 | 1,821,900 | 45.45 | 46.04 | 45.11 | 45.92 | 00:00:00 | | 2011-04-18 | 1,690,200 | 45.28 | 45.39 | 44.34 | 45.26 | 00:00:00 | | 2011-04-19 | 1,421,400 | 45.18 | 45.37 | 44.55 | 45.11 | 00:00:00 | | 2011-04-20 | 3,784,900 | 46.55 | 48.15 | 46.43 | 47.71 | 00:00:00 | | 2011-04-21 | 1,843,900 | 48.08 | 48.38 | 47.27 | 47.59 | 00:00:00 | | 2011-04-25 | 839,600 | 47.52 | 47.73 | 47.02 | 47.22 | 00:00:00 | | 2011-04-26 | 1,773,400 | 47.30 | 47.56 | 46.19 | 46.48 | 00:00:00 | | 2011-04-27 | 1,049,700 | 46.69 | 46.72 | 45.73 | 46.72 | 00:00:00 | | 2011-04-28 | 1,012,400 | 46.52 | 46.95 | 46.26 | 46.74 | 00:00:00 | | 2011-04-29 | 1,400,000 | 46.80 | 47.55 | 46.44 | 47.47 | 00:00:00 | | 2011-05-02 | 2,444,100 | 47.66 | 47.71 | 46.44 | 47.27 | 00:00:00 | | 2011-05-03 | 2,505,800 | 47.12 | 47.27 | 46.23 | 47.00 | 00:00:00 | | 2011-05-04 | 3,011,900 | 47.00 | 47.12 | 45.31 | 45.84 | 00:00:00 | | 2011-05-05 | 2,241,400 | 45.52 | 47.35 | 44.59 | 45.60 | 00:00:00 | | 2011-05-06 | 1,763,100 | 46.20 | 46.67 | 45.38 | 45.79 | 00:00:00 | | 2011-05-09 | 892,600 | 45.96 | 46.20 | 45.58 | 46.10 | 00:00:00 | | 2011-05-10 | 1,114,700 | 46.25 | 47.04 | 46.05 | 46.86 | 00:00:00 | | 2011-05-11 | 1,598,100 | 46.87 | 47.26 | 46.09 | 46.35 | 00:00:00 | | 2011-05-12 | 1,700,000 | 46.13 | 47.55 | 45.80 | 47.44 | 00:00:00 | | 2011-05-13 | 1,458,500 | 47.35 | 47.79 | 46.77 | 46.87 | 00:00:00 | | 2011-05-16 | 1,938,600 | 46.64 | 46.69 | 45.44 | 45.50 | 00:00:00 | | 2011-05-17 | 1,413,400 | 45.35 | 45.40 | 44.57 | 45.20 | 00:00:00 | | 2011-05-18 | 1,037,600 | 45.21 | 45.79 | 44.83 | 45.59 | 00:00:00 | | 2011-05-19 | 948,600 | 45.70 | 45.85 | 45.08 | 45.64 | 00:00:00 | | 2011-05-20 | 1,443,900 | 45.62 | 46.09 | 45.21 | 45.74 | 00:00:00 | | 2011-05-23 | 1,981,400 | 44.92 | 44.92 | 43.86 | 44.03 | 00:00:00 | | 2011-05-24 | 2,797,400 | 44.08 | 44.23 | 42.94 | 42.98 | 00:00:00 | | 2011-05-25 | 1,513,300 | 42.77 | 43.36 | 42.50 | 43.07 | 00:00:00 | | 2011-05-26 | 1,678,500 | 43.07 | 43.53 | 42.72 | 43.45 | 00:00:00 | | 2011-05-27 | 1,148,900 | 43.61 | 43.88 | 43.32 | 43.35 | 00:00:00 | | 2011-05-31 | 2,332,200 | 43.68 | 43.91 | 43.18 | 43.60 | 00:00:00 | | 2011-06-01 | 2,860,600 | 43.49 | 44.08 | 42.90 | 42.91 | 00:00:00 | | 2011-06-02 | 1,641,300 | 42.86 | 43.47 | 42.54 | 43.03 | 00:00:00 | | 2011-06-03 | 1,759,800 | 42.41 | 42.81 | 42.02 | 42.12 | 00:00:00 | | 2011-06-06 | 1,880,300 | 42.77 | 42.95 | 42.25 | 42.38 | 00:00:00 | | 2011-06-07 | 1,956,500 | 42.56 | 42.98 | 42.08 | 42.47 | 00:00:00 | | 2011-06-08 | 1,924,700 | 42.18 | 42.59 | 41.57 | 41.81 | 00:00:00 | | 2011-06-09 | 1,354,100 | 41.92 | 42.59 | 41.64 | 42.49 | 00:00:00 | | 2011-06-10 | 1,609,400 | 42.20 | 42.40 | 41.44 | 41.49 | 00:00:00 | | 2011-06-13 | 1,706,400 | 41.49 | 41.96 | 41.30 | 41.63 | 00:00:00 | | 2011-06-14 | 1,488,300 | 42.12 | 42.60 | 41.97 | 42.26 | 00:00:00 | | 2011-06-15 | 1,474,300 | 41.71 | 42.34 | 41.39 | 41.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
