|
 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 | | 2011-06-15 | 1,474,300 | 41.71 | 42.34 | 41.39 | 41.41 | 00:00:00 | | 2011-06-16 | 2,333,500 | 41.38 | 41.53 | 40.27 | 40.94 | 00:00:00 | | 2011-06-17 | 2,705,300 | 41.63 | 42.01 | 40.99 | 41.20 | 00:00:00 | | 2011-06-20 | 2,544,500 | 41.13 | 42.21 | 41.00 | 41.95 | 00:00:00 | | 2011-06-21 | 2,863,800 | 42.05 | 43.89 | 41.99 | 43.75 | 00:00:00 | | 2011-06-22 | 3,570,300 | 43.37 | 44.31 | 42.80 | 43.72 | 00:00:00 | | 2011-06-23 | 10,098,400 | 45.74 | 46.48 | 44.40 | 45.27 | 00:00:00 | | 2011-06-24 | 2,540,200 | 45.31 | 45.49 | 44.70 | 45.03 | 00:00:00 | | 2011-06-27 | 2,456,400 | 44.80 | 45.83 | 44.69 | 45.19 | 00:00:00 | | 2011-06-28 | 1,798,700 | 45.30 | 45.73 | 45.01 | 45.65 | 00:00:00 | | 2011-06-29 | 2,359,400 | 45.82 | 45.82 | 44.87 | 45.19 | 00:00:00 | | 2011-06-30 | 2,024,300 | 45.24 | 46.07 | 45.00 | 45.90 | 00:00:00 | | 2011-07-01 | 1,490,500 | 45.80 | 46.47 | 45.52 | 46.40 | 00:00:00 | | 2011-07-05 | 1,879,400 | 46.29 | 46.46 | 45.79 | 46.06 | 00:00:00 | | 2011-07-06 | 1,409,400 | 46.17 | 46.58 | 45.89 | 46.49 | 00:00:00 | | 2011-07-07 | 1,215,900 | 46.91 | 47.10 | 46.52 | 46.67 | 00:00:00 | | 2011-07-08 | 1,005,900 | 46.15 | 46.55 | 45.94 | 46.51 | 00:00:00 | | 2011-07-11 | 1,940,200 | 45.86 | 46.19 | 45.09 | 45.31 | 00:00:00 | | 2011-07-12 | 2,014,700 | 45.39 | 45.39 | 43.75 | 43.78 | 00:00:00 | | 2011-07-13 | 1,703,600 | 44.24 | 44.77 | 43.72 | 43.87 | 00:00:00 | | 2011-07-14 | 2,960,700 | 43.92 | 44.39 | 42.30 | 42.68 | 00:00:00 | | 2011-07-15 | 3,792,200 | 43.06 | 43.32 | 42.29 | 43.30 | 00:00:00 | | 2011-07-18 | 2,007,900 | 43.25 | 43.28 | 42.23 | 43.05 | 00:00:00 | | 2011-07-19 | 3,028,300 | 43.06 | 44.71 | 43.04 | 44.47 | 00:00:00 | | 2011-07-20 | 1,700,800 | 44.52 | 44.52 | 43.55 | 43.70 | 00:00:00 | | 2011-07-21 | 2,613,700 | 43.90 | 44.22 | 43.26 | 43.82 | 00:00:00 | | 2011-07-22 | 2,363,000 | 43.88 | 44.92 | 43.88 | 44.55 | 00:00:00 | | 2011-07-25 | 1,645,700 | 44.00 | 44.46 | 43.85 | 43.95 | 00:00:00 | | 2011-07-26 | 1,897,700 | 44.00 | 44.65 | 43.69 | 44.22 | 00:00:00 | | 2011-07-27 | 2,713,600 | 43.87 | 43.87 | 42.40 | 42.60 | 00:00:00 | | 2011-07-28 | 1,702,400 | 42.57 | 43.11 | 42.12 | 42.66 | 00:00:00 | | 2011-07-29 | 1,748,000 | 42.12 | 42.69 | 41.54 | 42.08 | 00:00:00 | | 2011-08-01 | 3,181,200 | 42.59 | 42.81 | 40.64 | 41.29 | 00:00:00 | | 2011-08-02 | 3,750,700 | 40.86 | 41.33 | 40.07 | 40.25 | 00:00:00 | | 2011-08-03 | 2,913,900 | 40.28 | 40.88 | 39.42 | 40.52 | 00:00:00 | | 2011-08-04 | 3,309,200 | 40.01 | 40.05 | 38.58 | 38.63 | 00:00:00 | | 2011-08-05 | 4,654,100 | 38.96 | 39.20 | 36.67 | 37.75 | 00:00:00 | | 2011-08-08 | 4,666,300 | 36.62 | 37.12 | 34.94 | 34.96 | 00:00:00 | | 2011-08-09 | 5,387,300 | 35.30 | 36.82 | 34.03 | 36.70 | 00:00:00 | | 2011-08-10 | 4,439,800 | 35.66 | 36.86 | 35.22 | 35.32 | 00:00:00 | | 2011-08-11 | 4,331,400 | 35.66 | 38.18 | 35.18 | 37.68 | 00:00:00 | | 2011-08-12 | 3,663,100 | 37.97 | 38.08 | 37.06 | 37.42 | 00:00:00 | | 2011-08-15 | 2,409,300 | 37.73 | 38.64 | 37.51 | 38.62 | 00:00:00 | | 2011-08-16 | 2,436,000 | 38.16 | 38.19 | 37.23 | 37.80 | 00:00:00 | | 2011-08-17 | 2,875,700 | 37.97 | 38.19 | 36.23 | 36.58 | 00:00:00 | | 2011-08-18 | 5,761,700 | 35.44 | 35.45 | 32.95 | 33.33 | 00:00:00 | | 2011-08-19 | 5,738,900 | 33.02 | 33.89 | 31.77 | 31.87 | 00:00:00 | | 2011-08-22 | 3,950,000 | 32.77 | 33.20 | 32.17 | 32.26 | 00:00:00 | | 2011-08-23 | 4,512,600 | 32.56 | 34.88 | 32.27 | 34.81 | 00:00:00 | | 2011-08-24 | 3,711,900 | 34.58 | 35.48 | 34.15 | 35.44 | 00:00:00 | | 2011-08-25 | 1,995,000 | 35.56 | 35.57 | 34.34 | 34.49 | 00:00:00 | | 2011-08-26 | 2,153,200 | 34.29 | 36.08 | 34.06 | 35.90 | 00:00:00 | | 2011-08-29 | 1,577,400 | 36.35 | 37.24 | 36.22 | 37.19 | 00:00:00 | | 2011-08-30 | 2,183,500 | 36.93 | 38.08 | 36.69 | 37.86 | 00:00:00 | | 2011-08-31 | 4,091,200 | 38.41 | 39.70 | 38.28 | 39.54 | 00:00:00 | | 2011-09-01 | 2,525,400 | 39.53 | 39.99 | 38.25 | 38.50 | 00:00:00 | | 2011-09-02 | 1,932,700 | 37.57 | 37.76 | 36.91 | 37.27 | 00:00:00 | | 2011-09-06 | 1,843,100 | 35.92 | 37.02 | 35.65 | 36.95 | 00:00:00 | | 2011-09-07 | 1,739,600 | 37.69 | 38.60 | 37.49 | 38.60 | 00:00:00 | | 2011-09-08 | 1,843,400 | 38.48 | 39.10 | 38.16 | 38.28 | 00:00:00 | | 2011-09-09 | 2,097,000 | 37.76 | 38.33 | 36.71 | 37.23 | 00:00:00 | | 2011-09-12 | 2,187,000 | 36.64 | 38.03 | 36.61 | 38.01 | 00:00:00 | | 2011-09-13 | 2,190,900 | 38.11 | 38.96 | 37.89 | 38.84 | 00:00:00 | | 2011-09-14 | 2,025,100 | 39.00 | 40.40 | 38.42 | 39.68 | 00:00:00 | | 2011-09-15 | 2,758,500 | 40.30 | 41.34 | 40.26 | 41.24 | 00:00:00 | | 2011-09-16 | 2,180,000 | 41.47 | 41.56 | 40.59 | 41.21 | 00:00:00 | | 2011-09-19 | 2,277,900 | 40.45 | 41.17 | 39.77 | 40.94 | 00:00:00 | | 2011-09-20 | 2,333,200 | 41.14 | 41.68 | 39.95 | 40.09 | 00:00:00 | | 2011-09-21 | 4,088,600 | 41.04 | 41.38 | 40.25 | 40.29 | 00:00:00 | | 2011-09-22 | 8,954,600 | 42.18 | 42.55 | 40.32 | 41.49 | 00:00:00 | | 2011-09-23 | 3,283,900 | 41.27 | 42.56 | 40.91 | 42.32 | 00:00:00 | | 2011-09-26 | 3,471,800 | 42.72 | 43.56 | 41.52 | 43.49 | 00:00:00 | | 2011-09-27 | 4,241,000 | 44.00 | 44.99 | 43.00 | 44.72 | 00:00:00 | | 2011-09-28 | 4,438,600 | 44.70 | 45.07 | 43.21 | 43.65 | 00:00:00 | | 2011-09-29 | 3,629,000 | 44.42 | 44.80 | 42.75 | 43.93 | 00:00:00 | | 2011-09-30 | 3,544,400 | 43.16 | 43.70 | 42.23 | 42.26 | 00:00:00 | | 2011-10-03 | 2,665,700 | 42.23 | 42.48 | 40.42 | 40.46 | 00:00:00 | | 2011-10-04 | 5,933,800 | 38.76 | 40.03 | 37.85 | 39.89 | 00:00:00 | | 2011-10-05 | 4,677,400 | 39.96 | 40.82 | 39.38 | 40.64 | 00:00:00 | | 2011-10-06 | 2,332,300 | 40.67 | 42.09 | 40.08 | 42.04 | 00:00:00 | | 2011-10-07 | 3,324,500 | 42.39 | 43.51 | 41.86 | 42.88 | 00:00:00 | | 2011-10-10 | 1,968,000 | 43.66 | 44.35 | 43.29 | 44.17 | 00:00:00 | | 2011-10-11 | 2,467,400 | 43.81 | 45.26 | 43.62 | 44.98 | 00:00:00 | | 2011-10-12 | 2,769,600 | 45.23 | 46.29 | 44.88 | 45.68 | 00:00:00 | | 2011-10-13 | 2,219,900 | 45.38 | 46.49 | 45.20 | 46.18 | 00:00:00 | | 2011-10-14 | 2,172,000 | 46.69 | 47.69 | 46.60 | 47.44 | 00:00:00 | | 2011-10-17 | 2,218,500 | 46.96 | 47.27 | 45.85 | 46.22 | 00:00:00 | | 2011-10-18 | 2,641,600 | 45.38 | 47.07 | 44.75 | 46.82 | 00:00:00 | | 2011-10-19 | 2,621,100 | 46.54 | 46.54 | 45.25 | 45.55 | 00:00:00 | | 2011-10-20 | 1,741,600 | 45.51 | 45.68 | 44.33 | 45.37 | 00:00:00 | | 2011-10-21 | 1,623,700 | 45.82 | 46.32 | 45.48 | 46.29 | 00:00:00 | | 2011-10-24 | 1,565,100 | 46.30 | 47.57 | 46.27 | 47.42 | 00:00:00 | | 2011-10-25 | 1,807,100 | 47.22 | 47.73 | 46.35 | 46.46 | 00:00:00 | | 2011-10-26 | 3,401,200 | 47.09 | 48.57 | 46.00 | 48.23 | 00:00:00 | | 2011-10-27 | 3,497,600 | 48.94 | 51.54 | 48.73 | 51.11 | 00:00:00 | | 2011-10-28 | 1,835,700 | 49.93 | 52.00 | 49.93 | 51.86 | 00:00:00 | | 2011-10-31 | 1,944,700 | 50.87 | 51.20 | 49.64 | 49.65 | 00:00:00 | | 2011-11-01 | 2,618,800 | 47.70 | 48.87 | 47.23 | 48.28 | 00:00:00 | | 2011-11-02 | 2,013,300 | 49.08 | 49.50 | 47.67 | 48.73 | 00:00:00 | | 2011-11-03 | 1,838,100 | 49.30 | 50.77 | 48.60 | 50.61 | 00:00:00 | | 2011-11-04 | 1,411,200 | 50.17 | 50.65 | 49.39 | 50.59 | 00:00:00 | | 2011-11-07 | 933,500 | 50.42 | 50.66 | 49.37 | 50.58 | 00:00:00 | | 2011-11-08 | 1,615,300 | 50.03 | 50.88 | 49.26 | 50.53 | 00:00:00 | | 2011-11-09 | 2,221,000 | 49.36 | 50.02 | 48.58 | 48.67 | 00:00:00 | | 2011-11-10 | 940,600 | 49.46 | 49.51 | 47.98 | 49.07 | 00:00:00 | | 2011-11-11 | 1,239,900 | 49.91 | 50.69 | 49.82 | 50.05 | 00:00:00 | | 2011-11-14 | 1,366,600 | 49.81 | 50.80 | 49.78 | 50.20 | 00:00:00 | | 2011-11-15 | 3,045,700 | 50.15 | 53.09 | 50.05 | 52.72 | 00:00:00 | | 2011-11-16 | 1,910,300 | 52.18 | 53.42 | 51.79 | 51.89 | 00:00:00 | | 2011-11-17 | 1,965,500 | 51.80 | 51.80 | 49.21 | 49.58 | 00:00:00 | | 2011-11-18 | 1,947,700 | 49.78 | 49.87 | 48.99 | 49.04 | 00:00:00 | | 2011-11-21 | 2,662,400 | 48.09 | 48.21 | 47.01 | 47.73 | 00:00:00 | | 2011-11-22 | 1,504,200 | 47.55 | 48.14 | 47.08 | 47.47 | 00:00:00 | | 2011-11-23 | 2,095,300 | 46.89 | 47.06 | 45.51 | 45.51 | 00:00:00 | | 2011-11-25 | 866,000 | 45.52 | 46.02 | 44.89 | 44.93 | 00:00:00 | | 2011-11-28 | 2,036,300 | 46.24 | 47.94 | 46.21 | 47.48 | 00:00:00 | | 2011-11-29 | 1,034,800 | 47.69 | 48.22 | 46.92 | 47.15 | 00:00:00 | | 2011-11-30 | 2,792,600 | 48.62 | 50.61 | 48.62 | 50.08 | 00:00:00 | | 2011-12-01 | 1,548,200 | 49.87 | 50.73 | 49.43 | 50.54 | 00:00:00 | | 2011-12-02 | 1,264,300 | 51.14 | 51.35 | 50.13 | 50.22 | 00:00:00 | | 2011-12-05 | 1,609,600 | 51.21 | 52.95 | 51.16 | 51.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
