|
 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 | | 2012-05-29 | 1,888,300 | 53.10 | 53.35 | 51.62 | 52.20 | 00:00:00 | | 2012-05-30 | 1,630,500 | 51.47 | 51.78 | 50.98 | 51.53 | 00:00:00 | | 2012-05-31 | 2,812,600 | 51.69 | 51.78 | 50.18 | 51.38 | 00:00:00 | | 2012-06-01 | 2,569,800 | 50.03 | 51.26 | 49.86 | 49.90 | 00:00:00 | | 2012-06-04 | 2,769,000 | 49.56 | 50.67 | 49.45 | 50.48 | 00:00:00 | | 2012-06-05 | 3,087,300 | 50.12 | 53.17 | 50.12 | 52.96 | 00:00:00 | | 2012-06-06 | 2,628,400 | 53.46 | 55.37 | 53.16 | 55.27 | 00:00:00 | | 2012-06-07 | 1,718,700 | 55.85 | 56.07 | 54.47 | 54.63 | 00:00:00 | | 2012-06-08 | 1,610,900 | 54.31 | 55.79 | 54.07 | 55.76 | 00:00:00 | | 2012-06-11 | 1,798,800 | 56.04 | 56.22 | 53.72 | 53.77 | 00:00:00 | | 2012-06-12 | 2,072,200 | 54.04 | 54.34 | 52.83 | 53.72 | 00:00:00 | | 2012-06-13 | 1,944,700 | 53.41 | 54.05 | 52.82 | 53.10 | 00:00:00 | | 2012-06-14 | 1,877,300 | 53.29 | 54.40 | 52.51 | 54.15 | 00:00:00 | | 2012-06-15 | 3,004,800 | 54.34 | 56.80 | 54.17 | 56.49 | 00:00:00 | | 2012-06-18 | 2,652,800 | 55.89 | 56.91 | 54.76 | 56.56 | 00:00:00 | | 2012-06-19 | 2,669,800 | 57.30 | 58.64 | 56.64 | 56.92 | 00:00:00 | | 2012-06-20 | 5,415,500 | 57.00 | 57.17 | 55.55 | 56.50 | 00:00:00 | | 2012-06-21 | 10,776,400 | 51.13 | 54.23 | 51.02 | 53.00 | 00:00:00 | | 2012-06-22 | 4,603,900 | 53.43 | 55.60 | 52.33 | 55.01 | 00:00:00 | | 2012-06-25 | 3,077,600 | 54.07 | 54.98 | 53.20 | 53.74 | 00:00:00 | | 2012-06-26 | 2,172,100 | 54.04 | 54.84 | 53.59 | 54.62 | 00:00:00 | | 2012-06-27 | 1,959,200 | 54.68 | 55.06 | 53.95 | 54.42 | 00:00:00 | | 2012-06-28 | 1,986,400 | 54.17 | 54.80 | 51.87 | 52.68 | 00:00:00 | | 2012-06-29 | 2,822,100 | 53.76 | 56.52 | 53.76 | 56.48 | 00:00:00 | | 2012-07-02 | 1,873,700 | 56.40 | 56.77 | 55.39 | 55.84 | 00:00:00 | | 2012-07-03 | 636,000 | 55.82 | 57.02 | 55.71 | 56.67 | 00:00:00 | | 2012-07-05 | 1,258,700 | 56.21 | 57.10 | 56.00 | 56.67 | 00:00:00 | | 2012-07-06 | 2,872,900 | 55.10 | 55.54 | 52.38 | 52.94 | 00:00:00 | | 2012-07-09 | 3,192,000 | 53.18 | 53.44 | 51.01 | 51.16 | 00:00:00 | | 2012-07-10 | 2,699,400 | 51.52 | 52.03 | 50.96 | 51.20 | 00:00:00 | | 2012-07-11 | 2,198,300 | 51.06 | 51.91 | 50.92 | 51.36 | 00:00:00 | | 2012-07-12 | 2,624,400 | 50.55 | 50.80 | 49.51 | 50.48 | 00:00:00 | | 2012-07-13 | 1,702,100 | 50.68 | 52.51 | 50.36 | 52.48 | 00:00:00 | | 2012-07-16 | 1,934,900 | 52.17 | 52.53 | 51.78 | 51.97 | 00:00:00 | | 2012-07-17 | 1,470,000 | 52.30 | 52.53 | 50.81 | 51.67 | 00:00:00 | | 2012-07-18 | 2,362,100 | 52.35 | 54.38 | 51.90 | 53.96 | 00:00:00 | | 2012-07-19 | 2,641,400 | 54.24 | 55.75 | 54.22 | 55.61 | 00:00:00 | | 2012-07-20 | 1,472,600 | 54.90 | 54.99 | 53.66 | 53.74 | 00:00:00 | | 2012-07-23 | 1,221,100 | 52.58 | 52.89 | 51.27 | 52.64 | 00:00:00 | | 2012-07-24 | 2,001,400 | 52.63 | 52.76 | 51.08 | 51.48 | 00:00:00 | | 2012-07-25 | 920,900 | 51.76 | 52.61 | 51.36 | 51.83 | 00:00:00 | | 2012-07-26 | 2,143,400 | 52.98 | 54.50 | 52.11 | 52.97 | 00:00:00 | | 2012-07-27 | 2,144,400 | 53.51 | 56.60 | 53.39 | 55.81 | 00:00:00 | | 2012-07-30 | 1,712,100 | 55.63 | 55.81 | 53.41 | 53.76 | 00:00:00 | | 2012-07-31 | 1,275,000 | 53.85 | 54.53 | 53.33 | 53.66 | 00:00:00 | | 2012-08-01 | 1,496,300 | 54.13 | 54.19 | 52.46 | 53.01 | 00:00:00 | | 2012-08-02 | 1,159,400 | 52.42 | 54.39 | 51.95 | 53.01 | 00:00:00 | | 2012-08-03 | 1,185,900 | 54.16 | 55.56 | 53.66 | 55.50 | 00:00:00 | | 2012-08-06 | 1,530,300 | 55.62 | 56.83 | 55.31 | 56.73 | 00:00:00 | | 2012-08-07 | 1,800,100 | 56.77 | 58.74 | 56.63 | 57.82 | 00:00:00 | | 2012-08-08 | 1,674,700 | 57.83 | 58.61 | 57.55 | 58.28 | 00:00:00 | | 2012-08-09 | 1,468,500 | 58.00 | 58.39 | 57.39 | 57.83 | 00:00:00 | | 2012-08-10 | 2,131,700 | 57.72 | 57.89 | 56.72 | 57.04 | 00:00:00 | | 2012-08-13 | 1,745,600 | 56.99 | 57.10 | 55.77 | 56.39 | 00:00:00 | | 2012-08-14 | 1,983,700 | 56.74 | 56.81 | 55.03 | 55.13 | 00:00:00 | | 2012-08-15 | 1,736,900 | 55.17 | 56.13 | 55.17 | 55.72 | 00:00:00 | | 2012-08-16 | 2,361,100 | 56.01 | 58.52 | 56.01 | 58.24 | 00:00:00 | | 2012-08-17 | 2,278,900 | 58.67 | 59.49 | 58.31 | 59.42 | 00:00:00 | | 2012-08-20 | 2,053,900 | 59.19 | 59.37 | 57.88 | 58.54 | 00:00:00 | | 2012-08-21 | 1,450,900 | 58.60 | 59.19 | 57.80 | 58.07 | 00:00:00 | | 2012-08-22 | 1,002,900 | 57.97 | 58.65 | 57.78 | 58.40 | 00:00:00 | | 2012-08-23 | 1,403,100 | 58.10 | 58.60 | 57.37 | 57.73 | 00:00:00 | | 2012-08-24 | 1,813,200 | 57.44 | 58.06 | 56.75 | 57.77 | 00:00:00 | | 2012-08-27 | 1,362,600 | 58.05 | 58.13 | 56.85 | 57.25 | 00:00:00 | | 2012-08-28 | 1,957,000 | 57.22 | 57.38 | 56.53 | 56.88 | 00:00:00 | | 2012-08-29 | 1,134,700 | 57.12 | 57.29 | 56.44 | 57.03 | 00:00:00 | | 2012-08-30 | 1,447,100 | 56.61 | 56.90 | 55.64 | 55.89 | 00:00:00 | | 2012-08-31 | 1,302,400 | 56.48 | 56.77 | 55.40 | 56.04 | 00:00:00 | | 2012-09-04 | 1,604,000 | 56.12 | 57.28 | 55.68 | 57.03 | 00:00:00 | | 2012-09-05 | 1,229,900 | 57.12 | 57.24 | 56.53 | 56.99 | 00:00:00 | | 2012-09-06 | 2,299,000 | 57.40 | 59.14 | 57.26 | 59.10 | 00:00:00 | | 2012-09-07 | 1,533,500 | 59.02 | 59.70 | 58.66 | 59.15 | 00:00:00 | | 2012-09-10 | 1,051,900 | 58.75 | 59.14 | 58.36 | 58.42 | 00:00:00 | | 2012-09-11 | 2,607,600 | 58.34 | 58.60 | 57.15 | 57.18 | 00:00:00 | | 2012-09-12 | 2,692,800 | 57.40 | 57.64 | 56.82 | 57.32 | 00:00:00 | | 2012-09-13 | 2,468,700 | 58.08 | 59.20 | 57.62 | 58.99 | 00:00:00 | | 2012-09-14 | 1,884,400 | 59.54 | 60.00 | 59.20 | 60.00 | 00:00:00 | | 2012-09-17 | 2,151,200 | 59.04 | 59.39 | 58.40 | 58.62 | 00:00:00 | | 2012-09-18 | 2,850,100 | 58.38 | 58.62 | 56.95 | 57.21 | 00:00:00 | | 2012-09-19 | 1,703,600 | 57.37 | 57.90 | 56.98 | 57.58 | 00:00:00 | | 2012-09-20 | 2,349,300 | 57.21 | 57.50 | 56.56 | 56.84 | 00:00:00 | | 2012-09-21 | 3,309,300 | 57.68 | 58.42 | 57.59 | 57.64 | 00:00:00 | | 2012-09-24 | 3,654,200 | 57.81 | 57.81 | 56.73 | 57.54 | 00:00:00 | | 2012-09-25 | 5,046,500 | 55.08 | 57.06 | 55.00 | 55.08 | 00:00:00 | | 2012-09-26 | 2,301,100 | 55.19 | 55.66 | 53.67 | 54.66 | 00:00:00 | | 2012-09-27 | 1,847,000 | 55.06 | 56.71 | 54.69 | 56.64 | 00:00:00 | | 2012-09-28 | 2,381,000 | 56.20 | 57.19 | 55.98 | 56.94 | 00:00:00 | | 2012-10-01 | 2,755,700 | 57.17 | 57.30 | 54.80 | 55.22 | 00:00:00 | | 2012-10-02 | 1,190,700 | 55.55 | 55.94 | 54.83 | 55.46 | 00:00:00 | | 2012-10-03 | 1,544,600 | 55.75 | 56.16 | 55.46 | 55.79 | 00:00:00 | | 2012-10-04 | 1,825,300 | 55.06 | 55.94 | 54.42 | 55.80 | 00:00:00 | | 2012-10-05 | 956,300 | 56.19 | 56.55 | 54.93 | 55.21 | 00:00:00 | | 2012-10-08 | 1,183,600 | 54.87 | 55.52 | 54.31 | 54.41 | 00:00:00 | | 2012-10-09 | 1,501,000 | 54.41 | 54.50 | 53.10 | 54.00 | 00:00:00 | | 2012-10-10 | 2,105,600 | 53.97 | 54.39 | 52.93 | 53.86 | 00:00:00 | | 2012-10-11 | 1,260,700 | 54.28 | 54.58 | 53.64 | 53.77 | 00:00:00 | | 2012-10-12 | 1,040,700 | 53.83 | 54.45 | 53.32 | 53.69 | 00:00:00 | | 2012-10-15 | 1,124,500 | 53.95 | 54.40 | 53.41 | 54.33 | 00:00:00 | | 2012-10-16 | 1,581,900 | 54.26 | 54.96 | 53.92 | 54.66 | 00:00:00 | | 2012-10-17 | 3,518,600 | 53.78 | 53.97 | 51.92 | 52.21 | 00:00:00 | | 2012-10-18 | 2,819,500 | 52.10 | 52.91 | 51.44 | 52.25 | 00:00:00 | | 2012-10-19 | 2,723,500 | 52.02 | 52.12 | 50.50 | 50.73 | 00:00:00 | | 2012-10-22 | 1,641,100 | 50.86 | 51.20 | 50.46 | 51.06 | 00:00:00 | | 2012-10-23 | 2,530,400 | 50.26 | 52.07 | 49.92 | 51.90 | 00:00:00 | | 2012-10-24 | 1,751,600 | 52.34 | 52.80 | 50.65 | 51.24 | 00:00:00 | | 2012-10-25 | 2,796,700 | 51.82 | 51.87 | 49.69 | 50.03 | 00:00:00 | | 2012-10-26 | 2,036,400 | 50.00 | 50.64 | 49.44 | 50.27 | 00:00:00 | | 2012-10-31 | 1,362,700 | 49.51 | 50.27 | 49.06 | 49.17 | 00:00:00 | | 2012-11-01 | 3,128,600 | 49.46 | 50.88 | 48.52 | 50.87 | 00:00:00 | | 2012-11-02 | 1,813,900 | 51.12 | 51.48 | 50.59 | 50.64 | 00:00:00 | | 2012-11-05 | 1,455,000 | 50.44 | 50.46 | 49.72 | 50.11 | 00:00:00 | | 2012-11-06 | 1,417,700 | 50.25 | 50.60 | 49.84 | 50.43 | 00:00:00 | | 2012-11-07 | 1,925,600 | 49.41 | 49.85 | 48.65 | 48.65 | 00:00:00 | | 2012-11-08 | 2,012,400 | 48.68 | 49.52 | 48.20 | 48.33 | 00:00:00 | | 2012-11-09 | 1,392,500 | 48.23 | 48.95 | 48.15 | 48.34 | 00:00:00 | | 2012-11-12 | 1,164,700 | 48.50 | 48.50 | 47.45 | 47.53 | 00:00:00 | | 2012-11-13 | 1,727,300 | 47.28 | 47.74 | 46.76 | 47.41 | 00:00:00 | | 2012-11-14 | 1,771,500 | 47.90 | 48.44 | 47.65 | 47.76 | 00:00:00 | | 2012-11-15 | 1,498,400 | 47.81 | 47.87 | 47.08 | 47.73 | 00:00:00 | | 2012-11-16 | 2,129,700 | 47.88 | 48.61 | 47.66 | 48.45 | 00:00:00 | | 2012-11-19 | 1,493,900 | 49.01 | 49.21 | 48.18 | 48.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
