TR4DER - Red Hat [RHT] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,609,600	51.21	52.95	51.16	51.80	00:00:00
2011-12-06	2,836,700	51.77	51.97	50.30	50.55	00:00:00
2011-12-07	3,740,200	50.31	50.32	48.96	49.60	00:00:00
2011-12-08	1,987,900	49.35	49.73	48.72	48.81	00:00:00
2011-12-09	2,305,000	49.02	49.95	48.94	49.70	00:00:00
2011-12-12	1,546,000	49.29	49.54	48.37	48.99	00:00:00
2011-12-13	2,514,700	49.34	49.55	46.67	46.98	00:00:00
2011-12-14	3,710,100	46.98	47.13	44.97	45.98	00:00:00
2011-12-15	2,273,600	46.91	47.00	45.70	46.23	00:00:00
2011-12-16	3,108,100	46.66	48.54	46.55	47.64	00:00:00
2011-12-19	3,400,200	48.25	48.25	45.83	46.05	00:00:00
2011-12-20	14,841,500	42.95	44.55	41.71	41.95	00:00:00
2011-12-21	10,378,800	41.31	41.33	39.19	39.90	00:00:00
2011-12-22	4,982,700	39.94	40.97	39.57	40.81	00:00:00
2011-12-23	1,889,800	40.79	41.60	40.34	41.59	00:00:00
2011-12-27	1,862,100	41.60	41.85	41.24	41.62	00:00:00
2011-12-28	1,784,100	41.48	41.60	40.82	41.00	00:00:00
2011-12-29	1,430,900	41.25	41.65	40.82	41.59	00:00:00
2011-12-30	1,225,400	41.47	41.57	41.13	41.29	00:00:00
2012-01-03	2,455,300	42.17	42.97	41.59	41.65	00:00:00
2012-01-04	2,524,000	41.76	42.46	41.30	42.40	00:00:00
2012-01-05	2,798,400	42.38	43.02	42.25	42.70	00:00:00
2012-01-06	1,901,100	42.83	43.50	42.57	43.04	00:00:00
2012-01-09	1,730,000	43.19	43.29	42.03	42.34	00:00:00
2012-01-10	1,390,500	42.73	43.23	42.62	42.96	00:00:00
2012-01-11	1,441,400	42.66	43.25	42.55	43.04	00:00:00
2012-01-12	1,297,400	43.18	43.19	42.24	43.11	00:00:00
2012-01-13	1,378,500	42.70	42.88	42.14	42.43	00:00:00
2012-01-17	1,612,700	42.94	43.50	42.80	43.22	00:00:00
2012-01-18	3,304,300	43.18	45.70	43.13	45.48	00:00:00
2012-01-19	2,718,400	45.84	47.00	45.84	46.90	00:00:00
2012-01-20	1,948,700	46.84	47.20	46.05	46.24	00:00:00
2012-01-23	2,021,900	46.29	47.09	46.17	47.00	00:00:00
2012-01-24	1,947,500	47.05	47.74	46.96	47.51	00:00:00
2012-01-25	1,348,200	47.53	48.00	47.19	47.77	00:00:00
2012-01-26	2,357,200	47.82	48.49	47.08	47.40	00:00:00
2012-01-27	2,100,600	47.15	47.87	47.09	47.50	00:00:00
2012-01-30	2,064,600	47.14	47.16	46.13	46.65	00:00:00
2012-01-31	1,694,700	47.00	47.00	46.18	46.37	00:00:00
2012-02-01	1,855,100	46.89	47.67	46.16	47.07	00:00:00
2012-02-02	1,278,900	47.27	48.00	47.14	47.48	00:00:00
2012-02-03	1,919,800	48.09	49.00	48.02	48.95	00:00:00
2012-02-06	1,180,100	48.58	48.71	48.19	48.25	00:00:00
2012-02-07	1,143,700	47.97	48.22	47.72	48.01	00:00:00
2012-02-08	1,159,900	48.03	48.13	47.45	48.08	00:00:00
2012-02-09	1,145,600	48.24	48.83	47.82	48.78	00:00:00
2012-02-10	1,225,600	48.29	48.72	47.68	47.97	00:00:00
2012-02-13	1,176,600	48.45	49.04	48.17	48.84	00:00:00
2012-02-14	1,127,600	48.79	49.15	48.36	48.81	00:00:00
2012-02-15	1,115,700	49.01	49.28	47.98	48.15	00:00:00
2012-02-16	1,098,800	48.24	49.15	48.14	49.08	00:00:00
2012-02-17	1,190,800	49.33	49.45	48.58	48.61	00:00:00
2012-02-21	1,186,400	48.71	48.79	47.82	48.27	00:00:00
2012-02-22	1,365,700	48.21	49.25	48.21	48.69	00:00:00
2012-02-23	865,600	48.52	49.04	48.01	48.90	00:00:00
2012-02-24	1,402,200	49.43	50.61	49.30	50.01	00:00:00
2012-02-27	1,074,400	49.49	50.07	48.86	49.58	00:00:00
2012-02-28	932,600	49.54	49.72	49.28	49.68	00:00:00
2012-02-29	1,145,200	49.70	50.29	49.32	49.46	00:00:00
2012-03-01	1,142,700	49.74	50.82	49.67	50.72	00:00:00
2012-03-02	1,235,800	50.70	50.85	50.05	50.23	00:00:00
2012-03-05	1,590,300	50.11	50.26	49.02	49.30	00:00:00
2012-03-06	1,228,500	48.71	48.86	48.25	48.70	00:00:00
2012-03-07	1,200,900	48.81	49.77	48.68	49.62	00:00:00
2012-03-08	1,146,800	50.10	51.15	50.02	50.67	00:00:00
2012-03-09	1,385,900	50.72	51.04	50.23	50.57	00:00:00
2012-03-12	1,447,000	50.58	51.12	50.47	50.94	00:00:00
2012-03-13	1,753,100	51.34	51.38	50.78	51.06	00:00:00
2012-03-14	1,882,100	51.39	51.51	50.16	50.33	00:00:00
2012-03-15	1,645,100	50.31	50.77	50.11	50.73	00:00:00
2012-03-16	1,763,000	49.64	50.98	49.35	50.64	00:00:00
2012-03-19	924,300	50.56	51.31	50.56	51.03	00:00:00
2012-03-20	1,272,100	50.60	50.70	50.00	50.69	00:00:00
2012-03-21	1,448,400	50.91	52.57	50.89	52.03	00:00:00
2012-03-22	1,242,500	51.67	51.71	51.03	51.54	00:00:00
2012-03-23	1,321,500	51.54	51.95	51.02	51.87	00:00:00
2012-03-26	1,627,400	52.51	53.19	52.41	53.13	00:00:00
2012-03-27	3,073,600	53.27	54.01	51.90	51.90	00:00:00
2012-03-28	4,292,900	52.58	52.83	51.22	51.39	00:00:00
2012-03-29	15,514,800	54.94	61.71	54.55	61.43	00:00:00
2012-03-30	5,263,600	60.97	61.51	59.40	59.89	00:00:00
2012-04-02	3,388,300	59.67	61.05	58.86	60.80	00:00:00
2012-04-03	3,653,900	60.82	62.24	60.00	61.74	00:00:00
2012-04-04	2,763,800	61.07	61.92	59.65	60.67	00:00:00
2012-04-05	1,537,200	60.46	61.15	60.06	60.95	00:00:00
2012-04-09	1,995,000	59.90	60.23	59.11	59.73	00:00:00
2012-04-10	2,710,900	59.46	60.04	58.16	58.56	00:00:00
2012-04-11	2,422,700	58.92	59.78	58.25	59.53	00:00:00
2012-04-12	1,729,600	59.74	60.96	59.51	60.81	00:00:00
2012-04-13	1,598,900	60.65	61.36	59.92	60.20	00:00:00
2012-04-16	1,638,200	60.29	60.64	59.20	60.06	00:00:00
2012-04-17	2,356,800	60.17	60.35	59.83	59.94	00:00:00
2012-04-18	1,537,800	59.54	60.45	59.24	60.21	00:00:00
2012-04-19	2,881,000	60.23	62.75	59.62	60.13	00:00:00
2012-04-20	2,014,400	60.22	61.06	60.08	60.55	00:00:00
2012-04-23	2,649,800	59.72	59.81	57.84	58.87	00:00:00
2012-04-24	2,067,100	59.07	59.13	57.00	57.11	00:00:00
2012-04-25	2,016,500	57.93	59.29	57.66	59.23	00:00:00
2012-04-26	1,288,900	59.26	60.15	59.00	59.79	00:00:00
2012-04-27	1,858,900	59.96	61.03	59.00	60.91	00:00:00
2012-04-30	1,297,100	60.59	60.69	59.52	59.61	00:00:00
2012-05-01	1,441,900	59.70	61.11	59.52	60.39	00:00:00
2012-05-02	2,059,000	59.86	62.25	59.76	61.95	00:00:00
2012-05-03	2,257,900	61.72	62.41	60.45	60.80	00:00:00
2012-05-04	2,235,900	60.57	60.74	58.12	58.70	00:00:00
2012-05-07	1,800,000	58.07	59.00	57.19	58.64	00:00:00
2012-05-08	2,039,500	58.15	58.15	55.90	57.48	00:00:00
2012-05-09	2,109,800	56.69	58.26	56.25	57.90	00:00:00
2012-05-10	2,865,700	58.16	58.41	55.85	56.04	00:00:00
2012-05-11	1,617,900	55.84	57.45	55.84	56.67	00:00:00
2012-05-14	1,154,500	56.01	56.56	55.56	55.91	00:00:00
2012-05-15	1,604,500	56.01	58.13	56.01	56.82	00:00:00
2012-05-16	2,007,500	57.47	57.56	55.62	55.69	00:00:00
2012-05-17	2,136,300	55.78	56.10	54.28	54.48	00:00:00
2012-05-18	2,517,600	55.01	55.21	52.75	53.53	00:00:00
2012-05-21	1,784,900	53.48	55.50	52.88	55.28	00:00:00
2012-05-22	2,703,400	55.37	56.95	55.24	56.32	00:00:00
2012-05-23	3,600,000	55.20	55.20	52.60	54.43	00:00:00
2012-05-24	3,134,300	54.71	54.71	51.70	52.62	00:00:00
2012-05-25	1,701,400	52.65	52.78	51.90	52.09	00:00:00
2012-05-29	1,888,300	53.10	53.35	51.62	52.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>