|
 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 | | 2014-10-31 | 1,522,300 | 59.09 | 59.24 | 58.74 | 58.92 | 00:00:00 | | 2014-11-11 | 1,548,700 | 61.56 | 61.60 | 60.80 | 61.30 | 00:00:00 | | 2014-11-12 | 1,221,800 | 61.14 | 61.66 | 61.07 | 61.41 | 00:00:00 | | 2014-11-13 | 1,562,900 | 61.43 | 61.99 | 60.77 | 61.13 | 00:00:00 | | 2014-11-14 | 1,918,300 | 61.08 | 62.47 | 61.05 | 62.36 | 00:00:00 | | 2014-11-20 | 1,065,200 | 62.39 | 63.14 | 62.06 | 62.79 | 00:00:00 | | 2014-11-21 | 1,804,500 | 63.54 | 63.69 | 61.85 | 62.25 | 00:00:00 | | 2014-12-04 | 1,789,700 | 62.12 | 62.32 | 61.58 | 61.68 | 00:00:00 | | 2014-12-11 | 1,749,100 | 58.84 | 59.59 | 58.28 | 58.42 | 00:00:00 | | 2014-12-12 | 1,812,400 | 58.25 | 58.89 | 57.87 | 57.87 | 00:00:00 | | 2014-12-18 | 4,158,700 | 60.69 | 61.75 | 60.34 | 61.50 | 00:00:00 | | 2014-12-19 | 10,468,800 | 67.38 | 70.13 | 67.00 | 68.04 | 00:00:00 | | 2014-12-22 | 2,421,100 | 68.15 | 69.31 | 68.11 | 68.89 | 00:00:00 | | 2014-12-23 | 1,899,300 | 69.46 | 70.66 | 69.26 | 70.45 | 00:00:00 | | 2014-12-24 | 911,600 | 70.47 | 71.75 | 70.46 | 70.92 | 00:00:00 | | 2014-12-26 | 898,400 | 70.93 | 71.77 | 70.53 | 71.09 | 00:00:00 | | 2014-12-29 | 1,356,000 | 70.94 | 71.07 | 69.85 | 70.29 | 00:00:00 | | 2015-01-02 | 1,131,200 | 69.44 | 69.81 | 68.33 | 68.99 | 00:00:00 | | 2015-01-06 | 2,678,700 | 68.54 | 69.31 | 66.67 | 67.50 | 00:00:00 | | 2015-01-07 | 1,840,500 | 67.99 | 68.85 | 67.65 | 68.80 | 00:00:00 | | 2015-01-12 | 1,479,100 | 69.02 | 69.25 | 67.44 | 67.62 | 00:00:00 | | 2015-01-20 | 1,399,400 | 65.42 | 65.70 | 64.48 | 65.15 | 00:00:00 | | 2015-01-21 | 1,238,600 | 64.74 | 65.35 | 64.20 | 64.79 | 00:00:00 | | 2015-01-22 | 1,091,000 | 64.93 | 66.12 | 64.01 | 65.92 | 00:00:00 | | 2015-01-23 | 1,262,600 | 66.00 | 66.72 | 65.82 | 66.06 | 00:00:00 | | 2015-01-27 | 1,177,300 | 65.26 | 65.91 | 64.30 | 65.08 | 00:00:00 | | 2015-01-30 | 1,456,100 | 65.02 | 65.67 | 63.68 | 63.79 | 00:00:00 | | 2015-02-02 | 1,189,400 | 64.03 | 64.29 | 62.43 | 64.24 | 00:00:00 | | 2015-02-03 | 1,221,700 | 64.48 | 65.00 | 63.80 | 64.99 | 00:00:00 | | 2015-02-04 | 1,305,400 | 64.74 | 65.34 | 64.38 | 64.79 | 00:00:00 | | 2015-02-05 | 795,300 | 64.96 | 65.48 | 64.55 | 65.31 | 00:00:00 | | 2015-02-06 | 1,195,400 | 65.38 | 65.80 | 64.76 | 64.97 | 00:00:00 | | 2015-02-09 | 1,435,500 | 64.61 | 65.53 | 64.54 | 64.90 | 00:00:00 | | 2015-02-12 | 1,796,000 | 67.79 | 68.51 | 67.35 | 67.90 | 00:00:00 | | 2015-02-13 | 897,500 | 68.06 | 68.64 | 67.76 | 68.47 | 00:00:00 | | 2015-02-18 | 1,205,200 | 68.62 | 69.48 | 68.16 | 69.23 | 00:00:00 | | 2015-02-19 | 1,059,200 | 69.19 | 69.89 | 68.90 | 69.47 | 00:00:00 | | 2015-02-20 | 1,168,800 | 69.30 | 70.53 | 69.10 | 70.46 | 00:00:00 | | 2015-02-23 | 1,128,200 | 70.27 | 70.46 | 68.42 | 68.54 | 00:00:00 | | 2015-02-24 | 887,000 | 68.39 | 69.05 | 67.89 | 68.89 | 00:00:00 | | 2015-02-25 | 1,214,900 | 68.88 | 70.05 | 68.55 | 69.76 | 00:00:00 | | 2015-03-02 | 672,500 | 69.00 | 69.71 | 68.51 | 69.66 | 00:00:00 | | 2015-03-03 | 784,500 | 69.25 | 69.37 | 68.29 | 68.50 | 00:00:00 | | 2015-03-04 | 2,078,600 | 68.14 | 68.14 | 66.96 | 67.19 | 00:00:00 | | 2015-03-05 | 1,071,000 | 67.45 | 68.06 | 67.20 | 67.98 | 00:00:00 | | 2015-03-06 | 791,000 | 67.78 | 68.17 | 66.40 | 66.58 | 00:00:00 | | 2015-03-09 | 671,800 | 66.67 | 67.14 | 66.43 | 66.83 | 00:00:00 | | 2015-03-10 | 969,200 | 66.06 | 66.16 | 65.13 | 65.13 | 00:00:00 | | 2015-03-11 | 711,900 | 65.03 | 65.72 | 65.00 | 65.12 | 00:00:00 | | 2015-03-12 | 960,600 | 65.13 | 66.40 | 65.01 | 66.34 | 00:00:00 | | 2015-03-13 | 571,200 | 66.27 | 66.64 | 65.68 | 66.15 | 00:00:00 | | 2015-03-16 | 801,100 | 66.26 | 67.32 | 66.08 | 67.30 | 00:00:00 | | 2015-03-17 | 819,900 | 67.01 | 67.46 | 66.78 | 67.09 | 00:00:00 | | 2015-03-18 | 1,233,500 | 66.85 | 67.50 | 65.72 | 67.07 | 00:00:00 | | 2015-03-24 | 1,634,100 | 69.67 | 70.53 | 69.39 | 69.40 | 00:00:00 | | 2015-03-25 | 3,757,500 | 69.37 | 69.39 | 66.81 | 68.45 | 00:00:00 | | 2015-03-26 | 10,816,300 | 72.70 | 76.70 | 72.28 | 75.36 | 00:00:00 | | 2015-03-27 | 2,783,000 | 75.00 | 76.60 | 74.61 | 76.52 | 00:00:00 | | 2015-03-30 | 1,828,000 | 77.00 | 77.82 | 76.31 | 76.69 | 00:00:00 | | 2015-03-31 | 1,872,200 | 76.13 | 76.56 | 75.75 | 75.75 | 00:00:00 | | 2015-04-01 | 2,057,000 | 75.54 | 75.92 | 74.67 | 75.39 | 00:00:00 | | 2015-04-02 | 1,066,000 | 75.20 | 75.45 | 74.65 | 75.10 | 00:00:00 | | 2015-04-06 | 1,113,800 | 74.81 | 75.83 | 74.33 | 75.37 | 00:00:00 | | 2015-04-07 | 724,200 | 75.55 | 76.11 | 75.23 | 75.38 | 00:00:00 | | 2015-04-08 | 1,086,400 | 75.31 | 75.81 | 74.87 | 75.04 | 00:00:00 | | 2015-04-09 | 1,048,500 | 75.07 | 75.56 | 74.36 | 75.48 | 00:00:00 | | 2015-04-10 | 873,000 | 75.14 | 75.92 | 74.90 | 75.75 | 00:00:00 | | 2015-04-16 | 1,325,900 | 75.58 | 75.69 | 74.75 | 74.81 | 00:00:00 | | 2015-04-17 | 1,379,700 | 74.16 | 74.28 | 73.34 | 73.93 | 00:00:00 | | 2015-04-21 | 868,900 | 74.80 | 75.76 | 74.57 | 75.22 | 00:00:00 | | 2015-04-22 | 855,200 | 75.50 | 76.07 | 74.86 | 75.76 | 00:00:00 | | 2015-04-27 | 1,005,500 | 76.89 | 77.55 | 76.29 | 76.57 | 00:00:00 | | 2015-04-30 | 1,824,300 | 75.83 | 76.46 | 74.92 | 75.26 | 00:00:00 | | 2015-05-01 | 1,231,000 | 75.22 | 75.89 | 74.87 | 75.36 | 00:00:00 | | 2015-05-04 | 1,313,100 | 75.33 | 75.50 | 74.54 | 74.78 | 00:00:00 | | 2015-05-05 | 1,527,600 | 74.46 | 75.31 | 74.23 | 75.00 | 00:00:00 | | 2015-05-06 | 696,800 | 75.23 | 75.41 | 74.31 | 74.75 | 00:00:00 | | 2015-05-07 | 719,700 | 74.48 | 75.15 | 74.27 | 74.76 | 00:00:00 | | 2015-05-08 | 700,300 | 75.30 | 76.21 | 75.08 | 75.98 | 00:00:00 | | 2015-05-12 | 942,400 | 75.71 | 76.50 | 75.07 | 76.14 | 00:00:00 | | 2015-05-13 | 805,100 | 76.19 | 76.89 | 75.80 | 76.59 | 00:00:00 | | 2015-05-19 | 1,189,400 | 78.40 | 78.63 | 77.81 | 78.14 | 00:00:00 | | 2015-05-20 | 534,400 | 78.14 | 78.87 | 78.01 | 78.48 | 00:00:00 | | 2015-05-21 | 816,800 | 78.57 | 78.93 | 77.84 | 78.83 | 00:00:00 | | 2015-05-26 | 1,048,800 | 78.44 | 78.75 | 77.01 | 77.28 | 00:00:00 | | 2015-05-29 | 1,815,500 | 77.59 | 78.10 | 76.85 | 77.27 | 00:00:00 | | 2015-06-04 | 761,800 | 77.17 | 77.78 | 76.77 | 77.03 | 00:00:00 | | 2015-06-05 | 1,797,000 | 76.90 | 78.20 | 76.32 | 77.90 | 00:00:00 | | 2015-06-08 | 1,634,600 | 78.22 | 79.14 | 78.00 | 78.24 | 00:00:00 | | 2015-06-09 | 1,060,500 | 78.38 | 78.47 | 77.13 | 77.37 | 00:00:00 | | 2015-06-10 | 1,739,700 | 77.91 | 78.50 | 77.50 | 78.41 | 00:00:00 | | 2015-06-23 | 1,256,200 | 79.78 | 79.78 | 78.77 | 79.62 | 00:00:00 | | 2015-06-24 | 1,057,300 | 79.46 | 79.91 | 78.41 | 78.52 | 00:00:00 | | 2015-07-14 | 1,118,700 | 79.76 | 81.01 | 79.68 | 80.69 | 00:00:00 | | 2015-07-15 | 1,068,200 | 80.69 | 80.74 | 80.01 | 80.10 | 00:00:00 | | 2015-07-27 | 966,800 | 78.41 | 78.84 | 77.01 | 77.16 | 00:00:00 | | 2015-07-30 | 611,100 | 79.04 | 79.65 | 78.07 | 79.45 | 00:00:00 | | 2015-07-31 | 1,007,900 | 79.66 | 79.90 | 78.98 | 79.08 | 00:00:00 | | 2015-08-03 | 1,041,000 | 78.97 | 79.11 | 77.76 | 78.29 | 00:00:00 | | 2015-08-04 | 641,900 | 78.13 | 79.43 | 78.07 | 79.04 | 00:00:00 | | 2015-08-05 | 752,300 | 79.69 | 80.76 | 79.69 | 80.14 | 00:00:00 | | 2015-08-07 | 646,300 | 77.55 | 77.92 | 76.83 | 77.59 | 00:00:00 | | 2015-08-13 | 931,400 | 77.22 | 77.65 | 76.61 | 76.97 | 00:00:00 | | 2015-08-14 | 629,100 | 76.86 | 78.47 | 76.76 | 78.32 | 00:00:00 | | 2015-08-17 | 519,800 | 77.80 | 79.00 | 77.57 | 78.78 | 00:00:00 | | 2015-08-25 | 1,866,900 | 71.27 | 71.71 | 68.90 | 68.96 | 00:00:00 | | 2015-08-26 | 2,200,400 | 70.84 | 73.14 | 69.77 | 73.05 | 00:00:00 | | 2015-08-27 | 1,907,600 | 73.83 | 74.37 | 72.82 | 74.20 | 00:00:00 | | 2015-08-28 | 969,100 | 73.77 | 74.06 | 72.99 | 73.86 | 00:00:00 | | 2015-09-17 | 1,450,100 | 70.96 | 72.31 | 70.49 | 71.38 | 00:00:00 | | 2015-09-18 | 2,340,300 | 71.41 | 71.78 | 70.02 | 71.06 | 00:00:00 | | 2015-09-29 | 1,574,400 | 70.75 | 71.35 | 69.86 | 70.49 | 00:00:00 | | 2015-09-30 | 1,108,300 | 71.29 | 72.21 | 70.68 | 71.88 | 00:00:00 | | 2015-10-01 | 1,438,400 | 71.93 | 73.31 | 71.65 | 73.19 | 00:00:00 | | 2015-10-02 | 1,513,100 | 72.26 | 73.67 | 71.43 | 73.62 | 00:00:00 | | 2015-10-08 | 1,235,900 | 73.73 | 75.16 | 72.85 | 75.14 | 00:00:00 | | 2015-10-09 | 1,283,100 | 75.27 | 76.60 | 74.58 | 76.48 | 00:00:00 | | 2015-10-12 | 858,500 | 76.33 | 76.63 | 75.60 | 75.98 | 00:00:00 | | 2015-10-19 | 1,873,100 | 77.25 | 78.96 | 77.09 | 78.90 | 00:00:00 | | 2015-10-20 | 1,089,100 | 78.70 | 78.80 | 77.58 | 78.26 | 00:00:00 | | 2015-10-21 | 1,720,200 | 78.10 | 78.37 | 76.75 | 76.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
