|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,979,100 | 9.38 | 10.63 | 8.88 | 9.25 | 00:00:00 | | 2000-12-14 | 4,035,200 | 9.25 | 9.63 | 8.00 | 8.69 | 00:00:00 | | 2000-12-15 | 7,219,200 | 8.88 | 9.75 | 8.00 | 8.63 | 00:00:00 | | 2000-12-18 | 4,165,300 | 9.50 | 9.56 | 8.00 | 8.03 | 00:00:00 | | 2000-12-19 | 3,295,900 | 8.09 | 8.13 | 6.75 | 6.97 | 00:00:00 | | 2000-12-20 | 2,823,400 | 6.50 | 7.00 | 6.25 | 6.44 | 00:00:00 | | 2000-12-21 | 4,457,200 | 6.44 | 6.97 | 5.75 | 5.97 | 00:00:00 | | 2000-12-22 | 4,573,600 | 6.19 | 6.56 | 5.78 | 6.00 | 00:00:00 | | 2000-12-26 | 2,292,800 | 6.06 | 6.50 | 6.03 | 6.19 | 00:00:00 | | 2000-12-27 | 2,684,800 | 6.14 | 6.38 | 6.00 | 6.22 | 00:00:00 | | 2000-12-28 | 4,622,700 | 6.13 | 6.63 | 5.91 | 6.50 | 00:00:00 | | 2000-12-29 | 3,831,600 | 6.19 | 6.63 | 6.06 | 6.25 | 00:00:00 | | 2001-01-02 | 2,330,800 | 6.25 | 6.56 | 5.91 | 6.00 | 00:00:00 | | 2001-01-03 | 3,521,100 | 5.81 | 7.38 | 5.75 | 7.13 | 00:00:00 | | 2001-01-04 | 2,169,100 | 7.44 | 7.44 | 6.50 | 6.59 | 00:00:00 | | 2001-01-05 | 2,033,100 | 6.72 | 6.88 | 6.13 | 6.19 | 00:00:00 | | 2001-01-08 | 2,282,800 | 6.75 | 6.75 | 6.19 | 6.59 | 00:00:00 | | 2001-01-09 | 2,930,600 | 6.63 | 7.19 | 6.38 | 7.00 | 00:00:00 | | 2001-01-10 | 4,770,900 | 7.13 | 8.00 | 6.84 | 7.84 | 00:00:00 | | 2001-01-11 | 3,523,300 | 7.69 | 8.47 | 7.42 | 7.94 | 00:00:00 | | 2001-01-12 | 3,973,100 | 8.11 | 8.75 | 7.81 | 8.69 | 00:00:00 | | 2001-01-16 | 2,117,200 | 9.03 | 9.13 | 8.38 | 8.78 | 00:00:00 | | 2001-01-17 | 3,022,200 | 9.03 | 9.13 | 8.19 | 8.31 | 00:00:00 | | 2001-01-18 | 1,662,000 | 8.22 | 8.63 | 7.94 | 8.56 | 00:00:00 | | 2001-01-19 | 4,100,500 | 8.94 | 9.22 | 8.88 | 8.94 | 00:00:00 | | 2001-01-22 | 1,073,700 | 9.03 | 9.06 | 8.75 | 8.94 | 00:00:00 | | 2001-01-23 | 2,063,100 | 8.81 | 8.97 | 8.38 | 8.56 | 00:00:00 | | 2001-01-24 | 1,732,500 | 8.59 | 8.97 | 8.42 | 8.66 | 00:00:00 | | 2001-01-25 | 935,300 | 8.63 | 8.66 | 8.19 | 8.38 | 00:00:00 | | 2001-01-26 | 1,770,600 | 8.00 | 8.13 | 7.50 | 7.88 | 00:00:00 | | 2001-01-29 | 2,441,400 | 7.97 | 8.75 | 7.78 | 8.69 | 00:00:00 | | 2001-01-30 | 3,141,700 | 8.81 | 9.09 | 8.75 | 9.03 | 00:00:00 | | 2001-01-31 | 8,273,300 | 9.19 | 10.13 | 9.03 | 9.34 | 00:00:00 | | 2001-02-01 | 2,114,500 | 9.38 | 9.56 | 8.88 | 8.94 | 00:00:00 | | 2001-02-02 | 3,177,200 | 8.97 | 9.03 | 7.75 | 7.88 | 00:00:00 | | 2001-02-05 | 2,924,500 | 8.19 | 8.56 | 7.63 | 8.44 | 00:00:00 | | 2001-02-06 | 1,705,500 | 8.38 | 9.00 | 8.38 | 8.50 | 00:00:00 | | 2001-02-07 | 1,289,200 | 8.25 | 8.50 | 8.00 | 8.06 | 00:00:00 | | 2001-02-08 | 1,071,100 | 8.16 | 8.44 | 7.94 | 8.13 | 00:00:00 | | 2001-02-09 | 1,839,200 | 8.06 | 8.16 | 7.44 | 7.50 | 00:00:00 | | 2001-02-12 | 1,821,400 | 7.44 | 7.75 | 7.19 | 7.28 | 00:00:00 | | 2001-02-13 | 2,442,200 | 7.16 | 7.50 | 6.63 | 6.69 | 00:00:00 | | 2001-02-14 | 2,185,300 | 6.81 | 6.81 | 6.38 | 6.66 | 00:00:00 | | 2001-02-15 | 2,170,900 | 7.13 | 7.31 | 6.88 | 7.06 | 00:00:00 | | 2001-02-16 | 1,062,700 | 6.94 | 7.06 | 6.00 | 6.78 | 00:00:00 | | 2001-02-20 | 1,333,300 | 6.78 | 7.00 | 6.56 | 6.63 | 00:00:00 | | 2001-02-21 | 1,841,600 | 6.50 | 6.75 | 6.31 | 6.72 | 00:00:00 | | 2001-02-22 | 1,030,800 | 6.69 | 6.88 | 6.38 | 6.66 | 00:00:00 | | 2001-02-23 | 944,200 | 6.41 | 6.63 | 6.38 | 6.50 | 00:00:00 | | 2001-02-26 | 741,700 | 6.63 | 6.88 | 6.59 | 6.78 | 00:00:00 | | 2001-02-27 | 771,700 | 6.75 | 6.91 | 6.63 | 6.66 | 00:00:00 | | 2001-02-28 | 982,000 | 6.75 | 6.75 | 6.38 | 6.44 | 00:00:00 | | 2001-03-01 | 1,424,500 | 6.34 | 6.47 | 6.03 | 6.25 | 00:00:00 | | 2001-03-02 | 1,572,700 | 6.19 | 6.88 | 6.03 | 6.75 | 00:00:00 | | 2001-03-05 | 719,500 | 6.94 | 7.00 | 6.56 | 6.56 | 00:00:00 | | 2001-03-06 | 709,200 | 6.84 | 7.06 | 6.75 | 6.75 | 00:00:00 | | 2001-03-07 | 569,500 | 6.81 | 7.00 | 6.78 | 6.78 | 00:00:00 | | 2001-03-08 | 760,200 | 6.75 | 6.88 | 6.50 | 6.50 | 00:00:00 | | 2001-03-09 | 1,662,800 | 6.53 | 6.56 | 6.25 | 6.31 | 00:00:00 | | 2001-03-12 | 1,598,400 | 6.31 | 6.34 | 5.75 | 5.81 | 00:00:00 | | 2001-03-13 | 1,072,800 | 5.78 | 6.13 | 5.78 | 6.09 | 00:00:00 | | 2001-03-14 | 1,167,700 | 5.75 | 6.00 | 5.69 | 5.75 | 00:00:00 | | 2001-03-15 | 1,210,500 | 6.00 | 6.06 | 5.50 | 5.56 | 00:00:00 | | 2001-03-16 | 1,120,300 | 5.72 | 5.75 | 5.50 | 5.56 | 00:00:00 | | 2001-03-19 | 911,400 | 5.56 | 5.75 | 5.53 | 5.75 | 00:00:00 | | 2001-03-20 | 1,233,900 | 5.56 | 5.75 | 5.50 | 5.50 | 00:00:00 | | 2001-03-21 | 916,400 | 5.50 | 5.53 | 5.19 | 5.22 | 00:00:00 | | 2001-03-22 | 1,120,800 | 5.31 | 5.38 | 5.06 | 5.22 | 00:00:00 | | 2001-03-23 | 9,834,800 | 7.00 | 7.13 | 5.81 | 5.88 | 00:00:00 | | 2001-03-26 | 1,754,300 | 6.30 | 6.32 | 6.00 | 6.09 | 00:00:00 | | 2001-03-27 | 1,241,000 | 6.18 | 6.20 | 6.00 | 6.09 | 00:00:00 | | 2001-03-28 | 867,300 | 5.99 | 5.99 | 5.55 | 5.67 | 00:00:00 | | 2001-03-29 | 910,000 | 5.59 | 5.81 | 5.49 | 5.69 | 00:00:00 | | 2001-03-30 | 1,345,300 | 5.75 | 6.20 | 5.70 | 6.09 | 00:00:00 | | 2001-04-02 | 879,000 | 5.87 | 6.07 | 5.40 | 5.47 | 00:00:00 | | 2001-04-03 | 1,450,500 | 5.42 | 5.45 | 4.68 | 4.74 | 00:00:00 | | 2001-04-04 | 1,826,000 | 4.82 | 4.82 | 4.05 | 4.28 | 00:00:00 | | 2001-04-05 | 922,200 | 4.58 | 4.75 | 4.50 | 4.75 | 00:00:00 | | 2001-04-06 | 827,300 | 4.67 | 4.68 | 4.20 | 4.30 | 00:00:00 | | 2001-04-09 | 1,396,700 | 4.52 | 4.95 | 4.45 | 4.89 | 00:00:00 | | 2001-04-10 | 1,483,800 | 5.20 | 5.75 | 5.03 | 5.50 | 00:00:00 | | 2001-04-11 | 1,425,000 | 5.75 | 6.00 | 5.25 | 5.26 | 00:00:00 | | 2001-04-12 | 1,164,700 | 5.35 | 6.00 | 5.30 | 5.75 | 00:00:00 | | 2001-04-16 | 452,500 | 5.74 | 5.75 | 5.51 | 5.58 | 00:00:00 | | 2001-04-17 | 677,200 | 5.46 | 5.72 | 5.42 | 5.53 | 00:00:00 | | 2001-04-18 | 2,055,200 | 5.90 | 6.00 | 5.68 | 5.84 | 00:00:00 | | 2001-04-19 | 1,523,000 | 5.97 | 6.05 | 5.80 | 5.93 | 00:00:00 | | 2001-04-20 | 1,888,500 | 5.96 | 6.15 | 5.77 | 5.92 | 00:00:00 | | 2001-04-23 | 1,057,100 | 5.73 | 5.77 | 5.30 | 5.50 | 00:00:00 | | 2001-04-24 | 730,200 | 5.50 | 5.64 | 5.27 | 5.27 | 00:00:00 | | 2001-04-25 | 627,900 | 5.28 | 5.35 | 5.20 | 5.21 | 00:00:00 | | 2001-04-26 | 798,500 | 5.29 | 5.50 | 5.20 | 5.26 | 00:00:00 | | 2001-04-27 | 924,200 | 5.31 | 5.47 | 5.25 | 5.26 | 00:00:00 | | 2001-04-30 | 1,753,600 | 5.35 | 5.42 | 5.05 | 5.15 | 00:00:00 | | 2001-05-01 | 1,983,500 | 5.25 | 5.75 | 5.10 | 5.75 | 00:00:00 | | 2001-05-02 | 3,612,000 | 5.81 | 6.37 | 5.77 | 6.19 | 00:00:00 | | 2001-05-03 | 2,042,500 | 6.00 | 6.05 | 5.65 | 5.73 | 00:00:00 | | 2001-05-04 | 7,294,800 | 5.62 | 6.75 | 5.50 | 6.41 | 00:00:00 | | 2001-05-07 | 2,758,200 | 6.42 | 6.90 | 6.20 | 6.25 | 00:00:00 | | 2001-05-08 | 1,146,500 | 6.46 | 6.50 | 6.11 | 6.18 | 00:00:00 | | 2001-05-09 | 1,304,100 | 6.02 | 6.06 | 5.85 | 5.86 | 00:00:00 | | 2001-05-10 | 850,900 | 6.03 | 6.14 | 5.73 | 5.73 | 00:00:00 | | 2001-05-11 | 1,098,100 | 5.74 | 5.80 | 5.52 | 5.80 | 00:00:00 | | 2001-05-14 | 777,300 | 5.77 | 5.88 | 5.63 | 5.87 | 00:00:00 | | 2001-05-15 | 1,346,400 | 5.78 | 5.98 | 5.75 | 5.82 | 00:00:00 | | 2001-05-16 | 1,271,500 | 5.55 | 6.08 | 5.51 | 5.98 | 00:00:00 | | 2001-05-17 | 1,029,400 | 6.00 | 6.15 | 5.85 | 5.90 | 00:00:00 | | 2001-05-18 | 680,200 | 5.93 | 6.00 | 5.73 | 5.82 | 00:00:00 | | 2001-05-21 | 1,196,900 | 5.85 | 6.03 | 5.78 | 5.89 | 00:00:00 | | 2001-05-22 | 3,446,600 | 6.02 | 6.30 | 5.84 | 6.08 | 00:00:00 | | 2001-05-23 | 1,049,100 | 6.15 | 6.20 | 6.00 | 6.00 | 00:00:00 | | 2001-05-24 | 1,056,200 | 6.08 | 6.10 | 5.82 | 6.04 | 00:00:00 | | 2001-05-25 | 1,153,400 | 6.00 | 6.05 | 5.88 | 5.95 | 00:00:00 | | 2001-05-29 | 1,408,800 | 5.86 | 5.87 | 5.45 | 5.54 | 00:00:00 | | 2001-05-30 | 1,391,100 | 5.52 | 5.57 | 5.22 | 5.31 | 00:00:00 | | 2001-05-31 | 1,357,600 | 5.30 | 5.53 | 5.26 | 5.45 | 00:00:00 | | 2001-06-01 | 546,000 | 5.47 | 5.50 | 5.29 | 5.34 | 00:00:00 | | 2001-06-04 | 671,500 | 5.48 | 5.50 | 5.21 | 5.26 | 00:00:00 | | 2001-06-05 | 1,084,300 | 5.30 | 5.45 | 5.25 | 5.39 | 00:00:00 | | 2001-06-06 | 1,833,800 | 5.42 | 5.75 | 5.39 | 5.55 | 00:00:00 | | 2001-06-07 | 999,700 | 5.58 | 5.60 | 5.37 | 5.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
