|
 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 | | 2013-11-14 | 2,627,100 | 46.49 | 46.71 | 45.98 | 46.32 | 00:00:00 | | 2013-11-15 | 3,613,500 | 46.39 | 47.66 | 46.30 | 47.10 | 00:00:00 | | 2013-11-19 | 1,467,900 | 46.50 | 46.75 | 46.10 | 46.42 | 00:00:00 | | 2013-11-20 | 1,382,100 | 46.56 | 47.00 | 46.48 | 46.53 | 00:00:00 | | 2013-11-21 | 1,355,700 | 46.63 | 47.19 | 46.63 | 47.11 | 00:00:00 | | 2013-11-22 | 1,528,300 | 47.11 | 47.34 | 46.82 | 47.11 | 00:00:00 | | 2013-12-05 | 1,570,500 | 47.15 | 47.17 | 46.42 | 46.67 | 00:00:00 | | 2013-12-06 | 1,644,300 | 46.93 | 47.05 | 46.46 | 46.77 | 00:00:00 | | 2013-12-10 | 1,478,900 | 47.29 | 47.49 | 46.67 | 46.69 | 00:00:00 | | 2013-12-11 | 1,164,800 | 47.12 | 47.12 | 46.07 | 46.15 | 00:00:00 | | 2013-12-13 | 1,508,700 | 46.55 | 47.01 | 46.34 | 46.77 | 00:00:00 | | 2013-12-19 | 2,936,700 | 48.82 | 49.48 | 48.71 | 49.00 | 00:00:00 | | 2013-12-20 | 15,273,500 | 56.42 | 58.71 | 55.23 | 56.10 | 00:00:00 | | 2013-12-23 | 3,183,700 | 56.10 | 56.98 | 55.63 | 56.07 | 00:00:00 | | 2013-12-24 | 866,000 | 55.86 | 56.23 | 55.62 | 55.98 | 00:00:00 | | 2013-12-26 | 1,610,500 | 56.00 | 56.15 | 55.16 | 55.87 | 00:00:00 | | 2013-12-27 | 1,116,600 | 55.95 | 56.65 | 55.88 | 56.24 | 00:00:00 | | 2013-12-31 | 1,596,800 | 56.18 | 56.61 | 55.75 | 56.04 | 00:00:00 | | 2014-01-13 | 3,155,500 | 58.69 | 59.71 | 57.40 | 57.56 | 00:00:00 | | 2014-01-16 | 972,600 | 59.00 | 59.18 | 58.72 | 59.06 | 00:00:00 | | 2014-01-17 | 1,019,400 | 59.19 | 59.27 | 58.21 | 58.59 | 00:00:00 | | 2014-01-27 | 2,588,800 | 56.69 | 57.16 | 55.81 | 55.82 | 00:00:00 | | 2014-01-28 | 1,979,900 | 56.05 | 57.42 | 56.05 | 57.23 | 00:00:00 | | 2014-01-29 | 2,297,400 | 56.49 | 56.80 | 54.90 | 55.55 | 00:00:00 | | 2014-02-03 | 1,554,500 | 56.60 | 57.13 | 54.51 | 54.70 | 00:00:00 | | 2014-02-04 | 1,316,500 | 54.92 | 55.29 | 54.55 | 54.86 | 00:00:00 | | 2014-02-05 | 866,900 | 54.59 | 54.89 | 54.05 | 54.71 | 00:00:00 | | 2014-02-06 | 838,000 | 54.97 | 55.59 | 54.91 | 55.54 | 00:00:00 | | 2014-02-07 | 1,249,900 | 56.37 | 57.02 | 56.16 | 56.99 | 00:00:00 | | 2014-02-24 | 1,071,000 | 58.71 | 59.18 | 58.70 | 58.89 | 00:00:00 | | 2014-02-25 | 1,013,300 | 58.89 | 59.61 | 58.62 | 58.97 | 00:00:00 | | 2014-02-26 | 1,033,000 | 59.08 | 59.98 | 58.84 | 59.75 | 00:00:00 | | 2014-03-04 | 1,469,900 | 59.16 | 60.70 | 59.16 | 60.49 | 00:00:00 | | 2014-03-05 | 1,022,100 | 60.48 | 60.81 | 60.26 | 60.55 | 00:00:00 | | 2014-03-11 | 1,038,600 | 60.01 | 60.03 | 58.45 | 58.67 | 00:00:00 | | 2014-03-12 | 924,800 | 58.45 | 59.11 | 57.92 | 59.10 | 00:00:00 | | 2014-03-13 | 1,569,300 | 59.34 | 59.34 | 56.85 | 57.41 | 00:00:00 | | 2014-03-14 | 1,005,400 | 57.45 | 58.18 | 57.25 | 57.62 | 00:00:00 | | 2014-03-17 | 980,400 | 57.96 | 59.22 | 57.86 | 58.63 | 00:00:00 | | 2014-03-18 | 1,883,600 | 58.60 | 59.08 | 58.37 | 58.81 | 00:00:00 | | 2014-03-19 | 1,844,500 | 59.06 | 59.35 | 58.10 | 58.24 | 00:00:00 | | 2014-03-20 | 2,047,300 | 58.19 | 58.72 | 57.50 | 58.47 | 00:00:00 | | 2014-03-21 | 2,001,000 | 58.98 | 59.04 | 57.38 | 57.40 | 00:00:00 | | 2014-03-24 | 1,841,600 | 57.57 | 58.61 | 56.39 | 57.09 | 00:00:00 | | 2014-03-27 | 2,933,200 | 55.94 | 56.65 | 54.80 | 56.13 | 00:00:00 | | 2014-03-28 | 7,073,100 | 55.22 | 55.35 | 51.80 | 52.23 | 00:00:00 | | 2014-03-31 | 5,110,800 | 52.25 | 53.67 | 52.15 | 52.98 | 00:00:00 | | 2014-04-01 | 3,373,600 | 53.21 | 53.93 | 53.16 | 53.71 | 00:00:00 | | 2014-04-02 | 2,481,300 | 53.67 | 53.79 | 53.01 | 53.11 | 00:00:00 | | 2014-04-07 | 2,744,800 | 50.28 | 50.90 | 49.49 | 49.85 | 00:00:00 | | 2014-04-10 | 2,479,100 | 51.87 | 52.00 | 49.77 | 50.02 | 00:00:00 | | 2014-04-11 | 2,278,600 | 49.52 | 50.01 | 49.16 | 49.36 | 00:00:00 | | 2014-04-21 | 2,074,300 | 50.85 | 51.22 | 50.43 | 50.93 | 00:00:00 | | 2014-04-22 | 1,446,500 | 50.94 | 51.23 | 50.54 | 50.90 | 00:00:00 | | 2014-04-23 | 1,290,700 | 50.67 | 50.68 | 49.90 | 50.05 | 00:00:00 | | 2014-04-24 | 1,587,600 | 50.48 | 50.67 | 49.45 | 49.63 | 00:00:00 | | 2014-04-25 | 2,653,600 | 49.57 | 49.61 | 48.11 | 48.37 | 00:00:00 | | 2014-04-29 | 1,301,500 | 48.35 | 48.79 | 47.83 | 48.53 | 00:00:00 | | 2014-04-30 | 1,325,100 | 48.33 | 48.82 | 47.90 | 48.65 | 00:00:00 | | 2014-05-01 | 1,059,100 | 48.59 | 49.73 | 48.53 | 48.75 | 00:00:00 | | 2014-05-02 | 1,010,900 | 48.87 | 49.29 | 48.50 | 48.57 | 00:00:00 | | 2014-05-08 | 1,148,800 | 48.55 | 49.40 | 48.08 | 48.33 | 00:00:00 | | 2014-05-09 | 793,400 | 48.30 | 48.77 | 47.72 | 48.74 | 00:00:00 | | 2014-05-12 | 874,000 | 48.98 | 50.04 | 48.71 | 50.00 | 00:00:00 | | 2014-05-15 | 1,523,300 | 49.35 | 49.62 | 48.75 | 49.48 | 00:00:00 | | 2014-05-16 | 1,514,900 | 49.72 | 50.26 | 49.29 | 50.02 | 00:00:00 | | 2014-05-22 | 1,126,400 | 50.06 | 50.77 | 49.91 | 50.46 | 00:00:00 | | 2014-05-23 | 677,300 | 50.33 | 50.78 | 50.21 | 50.69 | 00:00:00 | | 2014-05-27 | 887,900 | 50.88 | 51.29 | 50.68 | 50.81 | 00:00:00 | | 2014-05-28 | 1,568,000 | 50.82 | 50.82 | 49.79 | 50.00 | 00:00:00 | | 2014-05-29 | 714,200 | 50.13 | 50.61 | 50.08 | 50.54 | 00:00:00 | | 2014-05-30 | 1,026,300 | 50.58 | 50.58 | 49.80 | 50.12 | 00:00:00 | | 2014-06-02 | 715,200 | 50.19 | 50.25 | 49.69 | 50.05 | 00:00:00 | | 2014-06-03 | 746,500 | 49.81 | 50.14 | 49.73 | 49.99 | 00:00:00 | | 2014-06-04 | 906,700 | 49.75 | 50.20 | 49.60 | 49.71 | 00:00:00 | | 2014-06-05 | 722,300 | 49.79 | 50.52 | 49.59 | 50.31 | 00:00:00 | | 2014-06-06 | 783,700 | 50.60 | 51.00 | 50.57 | 50.85 | 00:00:00 | | 2014-06-09 | 1,191,800 | 51.06 | 51.86 | 50.85 | 51.43 | 00:00:00 | | 2014-06-10 | 950,400 | 51.16 | 51.58 | 50.98 | 51.33 | 00:00:00 | | 2014-06-11 | 1,138,000 | 51.09 | 51.58 | 51.00 | 51.47 | 00:00:00 | | 2014-06-16 | 1,382,100 | 51.76 | 52.17 | 51.46 | 52.14 | 00:00:00 | | 2014-06-17 | 2,218,200 | 52.01 | 52.73 | 51.88 | 52.43 | 00:00:00 | | 2014-06-18 | 3,258,200 | 53.05 | 53.22 | 52.16 | 53.10 | 00:00:00 | | 2014-06-19 | 7,353,600 | 55.64 | 57.35 | 54.02 | 55.11 | 00:00:00 | | 2014-06-20 | 4,341,700 | 55.12 | 55.13 | 53.92 | 55.08 | 00:00:00 | | 2014-06-24 | 1,595,100 | 54.81 | 55.13 | 54.50 | 54.75 | 00:00:00 | | 2014-06-25 | 1,479,300 | 54.62 | 55.46 | 54.51 | 55.41 | 00:00:00 | | 2014-06-26 | 1,144,700 | 55.37 | 55.75 | 55.03 | 55.33 | 00:00:00 | | 2014-06-27 | 1,223,300 | 55.17 | 55.33 | 54.89 | 55.16 | 00:00:00 | | 2014-07-01 | 2,064,100 | 55.44 | 56.26 | 55.27 | 56.17 | 00:00:00 | | 2014-07-02 | 1,186,800 | 56.13 | 56.66 | 55.94 | 56.13 | 00:00:00 | | 2014-07-03 | 827,900 | 56.15 | 56.37 | 55.88 | 56.10 | 00:00:00 | | 2014-07-10 | 1,090,700 | 54.09 | 55.24 | 53.76 | 54.78 | 00:00:00 | | 2014-07-11 | 813,700 | 54.71 | 54.88 | 54.11 | 54.73 | 00:00:00 | | 2014-07-18 | 821,300 | 54.18 | 54.90 | 53.94 | 54.86 | 00:00:00 | | 2014-07-24 | 1,409,600 | 56.00 | 56.45 | 55.72 | 56.38 | 00:00:00 | | 2014-07-25 | 1,081,100 | 55.99 | 56.70 | 55.96 | 56.68 | 00:00:00 | | 2014-07-29 | 922,700 | 56.75 | 56.98 | 56.12 | 56.15 | 00:00:00 | | 2014-07-30 | 1,659,400 | 56.75 | 58.34 | 56.68 | 58.29 | 00:00:00 | | 2014-08-12 | 840,100 | 59.21 | 59.36 | 58.89 | 59.26 | 00:00:00 | | 2014-08-13 | 391,700 | 59.43 | 59.82 | 59.31 | 59.78 | 00:00:00 | | 2014-08-18 | 981,400 | 60.25 | 60.99 | 60.12 | 60.97 | 00:00:00 | | 2014-08-25 | 992,800 | 62.38 | 62.40 | 61.22 | 61.35 | 00:00:00 | | 2014-09-02 | 925,300 | 61.12 | 61.43 | 60.80 | 61.30 | 00:00:00 | | 2014-09-05 | 1,078,800 | 61.18 | 61.37 | 60.75 | 61.07 | 00:00:00 | | 2014-09-08 | 851,300 | 61.19 | 61.98 | 60.92 | 61.39 | 00:00:00 | | 2014-09-15 | 1,120,800 | 60.57 | 60.70 | 59.31 | 59.69 | 00:00:00 | | 2014-09-17 | 1,021,300 | 60.61 | 61.53 | 60.28 | 61.08 | 00:00:00 | | 2014-09-18 | 2,241,700 | 61.13 | 61.40 | 60.45 | 60.66 | 00:00:00 | | 2014-09-22 | 2,202,700 | 57.85 | 57.96 | 56.30 | 56.67 | 00:00:00 | | 2014-09-23 | 1,828,600 | 56.50 | 56.88 | 56.21 | 56.33 | 00:00:00 | | 2014-09-24 | 1,313,300 | 56.29 | 57.08 | 56.01 | 56.90 | 00:00:00 | | 2014-09-29 | 1,402,600 | 55.01 | 55.68 | 54.85 | 55.49 | 00:00:00 | | 2014-10-13 | 2,111,200 | 55.43 | 55.67 | 54.19 | 54.22 | 00:00:00 | | 2014-10-14 | 1,740,600 | 54.50 | 54.93 | 54.09 | 54.31 | 00:00:00 | | 2014-10-15 | 2,732,100 | 53.38 | 55.13 | 52.53 | 54.87 | 00:00:00 | | 2014-10-16 | 1,978,200 | 53.79 | 55.82 | 53.73 | 54.93 | 00:00:00 | | 2014-10-17 | 1,654,600 | 55.41 | 56.55 | 55.34 | 55.69 | 00:00:00 | | 2014-10-20 | 1,401,200 | 55.24 | 56.42 | 54.94 | 56.34 | 00:00:00 | | 2014-10-30 | 1,835,600 | 56.75 | 58.43 | 56.73 | 58.25 | 00:00:00 | | 2014-10-31 | 1,522,300 | 59.09 | 59.24 | 58.74 | 58.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
