|
 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 | | 2012-11-19 | 1,493,900 | 49.01 | 49.21 | 48.18 | 48.90 | 00:00:00 | | 2012-11-20 | 1,093,800 | 48.74 | 49.05 | 47.77 | 48.17 | 00:00:00 | | 2012-11-21 | 1,628,200 | 48.27 | 49.66 | 48.24 | 49.06 | 00:00:00 | | 2012-11-23 | 579,700 | 49.45 | 50.00 | 49.15 | 49.74 | 00:00:00 | | 2012-11-26 | 1,129,800 | 49.45 | 49.74 | 49.32 | 49.71 | 00:00:00 | | 2012-11-27 | 2,506,500 | 49.52 | 49.52 | 48.10 | 48.51 | 00:00:00 | | 2012-11-28 | 1,049,300 | 48.32 | 49.08 | 47.80 | 49.02 | 00:00:00 | | 2012-11-29 | 1,351,700 | 49.40 | 50.08 | 49.26 | 49.71 | 00:00:00 | | 2012-11-30 | 1,391,400 | 49.61 | 50.17 | 49.05 | 49.40 | 00:00:00 | | 2012-12-03 | 785,800 | 49.79 | 50.03 | 49.30 | 49.45 | 00:00:00 | | 2012-12-04 | 1,320,200 | 49.49 | 49.56 | 48.75 | 49.01 | 00:00:00 | | 2012-12-05 | 4,064,000 | 47.93 | 48.65 | 46.34 | 48.37 | 00:00:00 | | 2012-12-06 | 2,202,400 | 48.40 | 48.65 | 48.04 | 48.43 | 00:00:00 | | 2012-12-07 | 1,781,900 | 48.78 | 49.45 | 48.15 | 49.16 | 00:00:00 | | 2012-12-10 | 1,502,600 | 49.24 | 49.75 | 49.24 | 49.52 | 00:00:00 | | 2012-12-11 | 1,645,000 | 49.72 | 51.15 | 49.70 | 50.76 | 00:00:00 | | 2012-12-12 | 1,413,400 | 51.04 | 51.44 | 50.21 | 50.35 | 00:00:00 | | 2012-12-13 | 1,071,100 | 50.24 | 50.55 | 49.92 | 50.19 | 00:00:00 | | 2012-12-14 | 1,156,400 | 49.90 | 50.47 | 49.81 | 50.22 | 00:00:00 | | 2012-12-17 | 1,165,400 | 50.27 | 51.38 | 49.99 | 51.30 | 00:00:00 | | 2012-12-18 | 1,424,000 | 51.44 | 52.33 | 51.38 | 52.20 | 00:00:00 | | 2012-12-19 | 1,863,500 | 52.78 | 53.49 | 52.18 | 52.20 | 00:00:00 | | 2012-12-20 | 3,275,500 | 52.32 | 53.12 | 51.55 | 52.61 | 00:00:00 | | 2012-12-21 | 5,137,200 | 55.29 | 55.42 | 54.19 | 54.99 | 00:00:00 | | 2012-12-24 | 1,052,200 | 54.70 | 54.77 | 53.43 | 53.98 | 00:00:00 | | 2012-12-26 | 1,178,900 | 53.95 | 54.72 | 53.30 | 53.54 | 00:00:00 | | 2012-12-27 | 1,801,000 | 53.36 | 53.52 | 51.87 | 52.78 | 00:00:00 | | 2012-12-28 | 1,242,400 | 52.28 | 52.58 | 51.91 | 51.98 | 00:00:00 | | 2012-12-31 | 1,760,800 | 51.97 | 53.21 | 51.66 | 52.96 | 00:00:00 | | 2013-01-02 | 1,878,400 | 54.17 | 55.06 | 53.80 | 54.60 | 00:00:00 | | 2013-01-03 | 1,753,300 | 54.43 | 54.88 | 53.64 | 53.91 | 00:00:00 | | 2013-01-04 | 1,470,400 | 53.90 | 54.70 | 53.90 | 54.25 | 00:00:00 | | 2013-01-07 | 1,457,100 | 53.81 | 54.22 | 53.54 | 53.92 | 00:00:00 | | 2013-01-08 | 1,701,800 | 53.89 | 54.62 | 53.37 | 54.58 | 00:00:00 | | 2013-01-09 | 1,369,500 | 54.52 | 55.30 | 54.38 | 54.44 | 00:00:00 | | 2013-01-10 | 1,184,400 | 54.68 | 54.87 | 53.40 | 54.27 | 00:00:00 | | 2013-01-11 | 1,111,900 | 54.33 | 54.70 | 53.88 | 54.45 | 00:00:00 | | 2013-01-14 | 1,251,600 | 54.23 | 55.00 | 54.14 | 54.99 | 00:00:00 | | 2013-01-15 | 1,138,300 | 54.57 | 55.15 | 54.16 | 54.99 | 00:00:00 | | 2013-01-16 | 1,073,900 | 54.59 | 55.27 | 54.50 | 54.90 | 00:00:00 | | 2013-01-17 | 930,400 | 55.19 | 55.71 | 54.86 | 54.86 | 00:00:00 | | 2013-01-18 | 1,982,500 | 54.82 | 54.91 | 53.76 | 54.15 | 00:00:00 | | 2013-01-23 | 1,609,800 | 53.32 | 54.26 | 53.16 | 54.15 | 00:00:00 | | 2013-01-24 | 1,056,300 | 53.96 | 55.21 | 53.93 | 54.47 | 00:00:00 | | 2013-02-04 | 1,446,400 | 56.43 | 56.89 | 55.91 | 55.95 | 00:00:00 | | 2013-02-19 | 1,542,300 | 54.01 | 54.27 | 53.79 | 53.94 | 00:00:00 | | 2013-02-20 | 1,711,500 | 54.03 | 54.68 | 53.65 | 53.72 | 00:00:00 | | 2013-02-21 | 3,320,500 | 53.62 | 53.63 | 51.67 | 51.71 | 00:00:00 | | 2013-02-22 | 3,816,000 | 52.11 | 52.30 | 51.00 | 51.24 | 00:00:00 | | 2013-02-25 | 2,699,400 | 51.51 | 51.86 | 50.20 | 50.24 | 00:00:00 | | 2013-03-04 | 1,919,100 | 51.30 | 52.09 | 51.12 | 52.08 | 00:00:00 | | 2013-03-08 | 1,250,900 | 53.65 | 53.65 | 52.82 | 53.00 | 00:00:00 | | 2013-03-11 | 1,596,600 | 52.89 | 53.54 | 52.75 | 53.14 | 00:00:00 | | 2013-03-12 | 5,151,000 | 52.34 | 52.34 | 50.39 | 50.60 | 00:00:00 | | 2013-03-13 | 2,322,600 | 50.46 | 51.03 | 50.15 | 50.80 | 00:00:00 | | 2013-03-15 | 2,483,600 | 50.40 | 50.61 | 50.00 | 50.44 | 00:00:00 | | 2013-03-19 | 2,003,700 | 50.38 | 50.60 | 49.48 | 49.79 | 00:00:00 | | 2013-03-20 | 2,064,900 | 50.08 | 51.27 | 49.89 | 51.18 | 00:00:00 | | 2013-03-21 | 3,071,000 | 50.62 | 51.21 | 49.95 | 50.94 | 00:00:00 | | 2013-03-22 | 2,249,000 | 50.47 | 50.84 | 49.73 | 50.80 | 00:00:00 | | 2013-03-26 | 2,984,300 | 49.08 | 49.57 | 48.76 | 49.25 | 00:00:00 | | 2013-03-27 | 6,313,900 | 49.04 | 50.19 | 48.14 | 49.97 | 00:00:00 | | 2013-03-28 | 10,256,600 | 47.75 | 50.63 | 47.50 | 50.56 | 00:00:00 | | 2013-04-02 | 2,558,600 | 48.76 | 49.41 | 48.32 | 48.84 | 00:00:00 | | 2013-04-03 | 2,193,100 | 48.94 | 49.40 | 47.59 | 47.70 | 00:00:00 | | 2013-04-04 | 1,812,400 | 47.81 | 48.06 | 47.28 | 48.05 | 00:00:00 | | 2013-04-05 | 1,805,000 | 46.97 | 47.78 | 46.75 | 47.47 | 00:00:00 | | 2013-04-08 | 2,115,200 | 47.46 | 48.06 | 47.13 | 47.96 | 00:00:00 | | 2013-04-09 | 2,399,200 | 48.06 | 48.54 | 47.63 | 48.27 | 00:00:00 | | 2013-04-10 | 3,319,300 | 48.35 | 49.96 | 48.35 | 49.52 | 00:00:00 | | 2013-04-11 | 3,472,100 | 49.33 | 50.29 | 49.13 | 49.99 | 00:00:00 | | 2013-04-12 | 2,625,600 | 49.65 | 50.56 | 49.63 | 50.55 | 00:00:00 | | 2013-04-29 | 1,116,600 | 48.78 | 49.28 | 48.43 | 48.81 | 00:00:00 | | 2013-04-30 | 1,917,700 | 48.67 | 48.75 | 47.69 | 47.93 | 00:00:00 | | 2013-05-01 | 1,449,400 | 48.01 | 48.75 | 47.59 | 47.73 | 00:00:00 | | 2013-05-02 | 1,468,500 | 47.76 | 48.54 | 47.76 | 48.51 | 00:00:00 | | 2013-05-03 | 1,501,100 | 48.94 | 49.73 | 48.55 | 49.65 | 00:00:00 | | 2013-05-07 | 1,637,400 | 50.35 | 50.71 | 50.19 | 50.65 | 00:00:00 | | 2013-05-08 | 1,988,000 | 50.38 | 50.93 | 50.05 | 50.82 | 00:00:00 | | 2013-05-09 | 1,587,300 | 50.68 | 51.47 | 50.36 | 50.94 | 00:00:00 | | 2013-05-10 | 1,771,000 | 50.94 | 51.92 | 50.67 | 51.90 | 00:00:00 | | 2013-06-03 | 2,346,600 | 48.29 | 48.29 | 46.31 | 47.16 | 00:00:00 | | 2013-06-10 | 1,540,100 | 46.26 | 46.52 | 46.19 | 46.40 | 00:00:00 | | 2013-06-17 | 1,736,900 | 45.83 | 46.15 | 45.33 | 45.68 | 00:00:00 | | 2013-06-21 | 4,544,500 | 46.25 | 46.47 | 45.34 | 46.45 | 00:00:00 | | 2013-07-01 | 1,250,000 | 48.04 | 48.38 | 47.36 | 47.41 | 00:00:00 | | 2013-07-05 | 783,600 | 48.07 | 48.36 | 47.68 | 48.34 | 00:00:00 | | 2013-07-09 | 1,071,500 | 48.18 | 48.35 | 47.74 | 48.14 | 00:00:00 | | 2013-07-10 | 999,200 | 48.21 | 48.42 | 47.86 | 48.33 | 00:00:00 | | 2013-07-11 | 2,153,400 | 48.92 | 50.90 | 48.92 | 50.57 | 00:00:00 | | 2013-07-12 | 1,016,100 | 50.50 | 50.82 | 50.21 | 50.26 | 00:00:00 | | 2013-07-18 | 1,380,500 | 49.66 | 50.65 | 49.47 | 50.21 | 00:00:00 | | 2013-07-19 | 1,178,400 | 50.92 | 50.92 | 49.35 | 49.38 | 00:00:00 | | 2013-07-29 | 1,301,400 | 50.55 | 51.00 | 50.30 | 50.77 | 00:00:00 | | 2013-08-01 | 1,371,400 | 52.13 | 52.80 | 52.07 | 52.48 | 00:00:00 | | 2013-08-02 | 840,900 | 52.37 | 52.58 | 52.02 | 52.44 | 00:00:00 | | 2013-08-05 | 916,200 | 52.31 | 52.54 | 52.05 | 52.24 | 00:00:00 | | 2013-08-08 | 873,100 | 51.60 | 52.26 | 51.39 | 52.04 | 00:00:00 | | 2013-08-09 | 1,028,600 | 52.03 | 52.87 | 52.01 | 52.46 | 00:00:00 | | 2013-08-15 | 1,261,700 | 52.45 | 52.46 | 51.28 | 51.97 | 00:00:00 | | 2013-08-16 | 1,253,600 | 51.78 | 52.28 | 51.39 | 51.51 | 00:00:00 | | 2013-08-22 | 703,100 | 51.19 | 52.20 | 51.16 | 51.96 | 00:00:00 | | 2013-08-23 | 919,300 | 52.28 | 52.39 | 51.53 | 51.57 | 00:00:00 | | 2013-08-28 | 647,300 | 50.12 | 50.67 | 50.03 | 50.32 | 00:00:00 | | 2013-08-29 | 743,300 | 50.17 | 51.18 | 50.02 | 50.85 | 00:00:00 | | 2013-09-06 | 882,500 | 50.97 | 51.31 | 50.29 | 51.06 | 00:00:00 | | 2013-09-12 | 658,400 | 53.35 | 53.54 | 52.76 | 52.85 | 00:00:00 | | 2013-09-13 | 978,900 | 52.77 | 52.79 | 51.73 | 52.43 | 00:00:00 | | 2013-09-19 | 1,165,900 | 53.98 | 54.38 | 53.36 | 53.59 | 00:00:00 | | 2013-09-20 | 1,396,500 | 53.82 | 54.00 | 53.04 | 53.22 | 00:00:00 | | 2013-09-23 | 2,972,400 | 53.30 | 53.41 | 52.00 | 52.93 | 00:00:00 | | 2013-09-24 | 13,360,000 | 47.75 | 47.91 | 46.21 | 46.73 | 00:00:00 | | 2013-09-25 | 4,143,800 | 46.88 | 47.29 | 46.49 | 46.89 | 00:00:00 | | 2013-09-30 | 2,435,500 | 45.55 | 46.24 | 45.33 | 46.14 | 00:00:00 | | 2013-10-07 | 1,981,700 | 44.61 | 45.71 | 44.53 | 45.45 | 00:00:00 | | 2013-10-14 | 2,349,400 | 42.62 | 42.95 | 41.89 | 42.84 | 00:00:00 | | 2013-11-01 | 1,358,900 | 43.48 | 43.61 | 42.92 | 43.23 | 00:00:00 | | 2013-11-06 | 1,987,300 | 43.06 | 44.49 | 42.99 | 44.07 | 00:00:00 | | 2013-11-12 | 1,991,200 | 44.26 | 44.97 | 44.21 | 44.60 | 00:00:00 | | 2013-11-13 | 5,462,800 | 45.67 | 46.58 | 45.40 | 46.37 | 00:00:00 | | 2013-11-14 | 2,627,100 | 46.49 | 46.71 | 45.98 | 46.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
