|
 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 | | 2015-10-21 | 1,720,200 | 78.10 | 78.37 | 76.75 | 76.81 | 00:00:00 | | 2015-10-22 | 2,269,900 | 76.53 | 78.12 | 75.85 | 76.97 | 00:00:00 | | 2015-10-23 | 1,676,000 | 77.57 | 77.57 | 75.72 | 77.39 | 00:00:00 | | 2015-10-26 | 1,341,100 | 77.39 | 78.38 | 76.99 | 77.78 | 00:00:00 | | 2015-10-27 | 875,000 | 77.72 | 78.20 | 77.30 | 77.87 | 00:00:00 | | 2015-10-28 | 883,100 | 77.88 | 79.20 | 77.34 | 79.08 | 00:00:00 | | 2015-11-02 | 850,200 | 79.12 | 80.46 | 78.70 | 80.14 | 00:00:00 | | 2015-11-03 | 1,556,800 | 80.81 | 81.42 | 79.81 | 80.85 | 00:00:00 | | 2015-11-04 | 2,069,100 | 81.00 | 82.59 | 80.99 | 82.55 | 00:00:00 | | 2015-11-05 | 1,886,500 | 82.69 | 83.00 | 81.36 | 81.57 | 00:00:00 | | 2015-11-06 | 1,604,900 | 81.40 | 81.69 | 80.51 | 81.02 | 00:00:00 | | 2015-11-10 | 621,500 | 80.00 | 80.94 | 79.68 | 80.80 | 00:00:00 | | 2015-11-11 | 933,400 | 81.54 | 81.84 | 80.56 | 81.46 | 00:00:00 | | 2015-11-12 | 1,157,300 | 80.64 | 81.40 | 79.79 | 79.81 | 00:00:00 | | 2015-11-13 | 1,380,400 | 79.65 | 79.99 | 77.45 | 77.83 | 00:00:00 | | 2015-11-17 | 1,605,800 | 79.41 | 80.77 | 79.25 | 80.28 | 00:00:00 | | 2015-11-18 | 1,234,100 | 80.50 | 80.72 | 79.42 | 80.53 | 00:00:00 | | 2015-11-19 | 1,042,700 | 80.90 | 81.92 | 80.55 | 81.32 | 00:00:00 | | 2015-11-23 | 864,600 | 82.19 | 82.91 | 82.01 | 82.75 | 00:00:00 | | 2015-11-24 | 1,490,900 | 82.05 | 82.73 | 81.38 | 82.05 | 00:00:00 | | 2015-11-25 | 711,900 | 82.15 | 82.95 | 82.13 | 82.52 | 00:00:00 | | 2015-12-17 | 2,688,600 | 78.81 | 79.34 | 77.66 | 78.86 | 00:00:00 | | 2015-12-18 | 7,692,400 | 83.01 | 83.99 | 80.45 | 81.40 | 00:00:00 | | 2015-12-21 | 2,351,200 | 82.23 | 82.46 | 79.15 | 80.44 | 00:00:00 | | 2015-12-24 | 343,700 | 82.01 | 82.23 | 81.63 | 81.74 | 00:00:00 | | 2015-12-29 | 1,267,500 | 82.72 | 83.88 | 82.66 | 83.53 | 00:00:00 | | 2015-12-30 | 1,235,400 | 83.56 | 84.44 | 83.39 | 83.65 | 00:00:00 | | 2016-01-04 | 1,851,700 | 81.68 | 81.71 | 80.64 | 81.71 | 00:00:00 | | 2016-01-05 | 1,401,400 | 81.62 | 82.53 | 81.43 | 81.91 | 00:00:00 | | 2016-01-06 | 1,452,700 | 80.95 | 81.74 | 79.91 | 80.59 | 00:00:00 | | 2016-01-12 | 1,423,000 | 78.91 | 79.20 | 77.60 | 78.68 | 00:00:00 | | 2016-01-13 | 1,959,300 | 79.20 | 79.55 | 76.05 | 76.60 | 00:00:00 | | 2016-01-14 | 2,718,700 | 76.71 | 76.96 | 74.48 | 76.53 | 00:00:00 | | 2016-01-15 | 2,284,000 | 74.36 | 75.23 | 72.74 | 73.57 | 00:00:00 | | 2016-01-20 | 2,779,300 | 70.51 | 71.28 | 68.22 | 70.49 | 00:00:00 | | 2016-01-21 | 1,367,500 | 70.39 | 71.15 | 69.78 | 70.31 | 00:00:00 | | 2016-01-22 | 1,538,100 | 71.33 | 72.82 | 71.29 | 72.46 | 00:00:00 | | 2016-01-25 | 1,756,700 | 72.27 | 72.76 | 71.53 | 71.74 | 00:00:00 | | 2016-01-26 | 2,357,000 | 70.75 | 71.63 | 69.94 | 70.96 | 00:00:00 | | 2016-01-27 | 2,815,200 | 70.39 | 71.02 | 67.53 | 67.99 | 00:00:00 | | 2016-01-28 | 2,283,700 | 68.34 | 69.04 | 66.45 | 67.39 | 00:00:00 | | 2016-01-29 | 2,136,900 | 68.42 | 70.08 | 68.19 | 70.05 | 00:00:00 | | 2016-02-01 | 1,305,400 | 69.38 | 70.89 | 68.56 | 70.44 | 00:00:00 | | 2016-02-02 | 1,660,300 | 69.86 | 69.86 | 67.58 | 67.83 | 00:00:00 | | 2016-02-03 | 1,792,100 | 68.45 | 68.87 | 66.21 | 67.70 | 00:00:00 | | 2016-02-04 | 1,565,400 | 68.06 | 69.80 | 67.99 | 68.62 | 00:00:00 | | 2016-02-05 | 3,206,300 | 67.55 | 67.58 | 62.91 | 63.14 | 00:00:00 | | 2016-02-11 | 2,565,900 | 62.40 | 63.24 | 60.98 | 61.97 | 00:00:00 | | 2016-02-12 | 1,793,300 | 62.85 | 64.68 | 62.85 | 64.11 | 00:00:00 | | 2016-02-17 | 2,143,700 | 64.59 | 67.32 | 64.59 | 66.34 | 00:00:00 | | 2016-02-18 | 1,858,400 | 67.30 | 67.71 | 65.27 | 65.35 | 00:00:00 | | 2016-02-19 | 1,763,400 | 65.08 | 66.15 | 64.32 | 65.90 | 00:00:00 | | 2016-02-23 | 1,266,100 | 66.03 | 66.14 | 64.38 | 65.30 | 00:00:00 | | 2016-02-24 | 1,500,200 | 64.78 | 65.54 | 63.66 | 65.36 | 00:00:00 | | 2016-02-25 | 1,975,600 | 66.08 | 67.72 | 65.83 | 67.68 | 00:00:00 | | 2016-02-26 | 2,215,800 | 68.18 | 68.86 | 67.57 | 67.98 | 00:00:00 | | 2016-02-29 | 1,964,300 | 67.64 | 67.75 | 65.35 | 65.35 | 00:00:00 | | 2016-03-01 | 1,828,600 | 66.25 | 68.40 | 65.43 | 68.39 | 00:00:00 | | 2016-03-02 | 753,800 | 68.02 | 68.30 | 67.35 | 68.28 | 00:00:00 | | 2016-03-03 | 882,500 | 68.20 | 68.70 | 67.33 | 68.67 | 00:00:00 | | 2016-03-04 | 1,518,700 | 68.87 | 69.20 | 67.41 | 67.58 | 00:00:00 | | 2016-03-07 | 1,699,700 | 66.91 | 66.98 | 65.68 | 66.93 | 00:00:00 | | 2016-03-10 | 2,125,600 | 69.94 | 70.83 | 68.89 | 70.06 | 00:00:00 | | 2016-03-11 | 1,596,000 | 70.87 | 72.13 | 70.53 | 71.80 | 00:00:00 | | 2016-03-14 | 1,060,700 | 71.46 | 72.36 | 71.44 | 72.12 | 00:00:00 | | 2016-03-17 | 1,061,900 | 72.52 | 73.09 | 71.84 | 72.74 | 00:00:00 | | 2016-03-18 | 1,858,900 | 73.04 | 74.61 | 72.68 | 74.09 | 00:00:00 | | 2016-03-21 | 1,909,500 | 74.55 | 75.02 | 74.23 | 74.90 | 00:00:00 | | 2016-03-24 | 1,950,000 | 72.63 | 73.31 | 71.71 | 73.24 | 00:00:00 | | 2016-03-28 | 1,436,100 | 73.59 | 73.91 | 72.45 | 73.49 | 00:00:00 | | 2016-03-29 | 1,368,700 | 73.16 | 73.74 | 72.38 | 73.49 | 00:00:00 | | 2016-04-01 | 1,675,800 | 73.99 | 75.59 | 73.70 | 75.52 | 00:00:00 | | 2016-04-05 | 1,438,000 | 74.54 | 75.03 | 73.77 | 74.06 | 00:00:00 | | 2016-04-06 | 904,900 | 74.01 | 74.91 | 73.70 | 74.75 | 00:00:00 | | 2016-04-11 | 924,700 | 73.96 | 74.91 | 72.82 | 72.84 | 00:00:00 | | 2016-04-12 | 1,067,300 | 72.94 | 73.00 | 71.60 | 72.61 | 00:00:00 | | 2016-04-22 | 1,588,800 | 75.57 | 75.74 | 74.26 | 74.85 | 00:00:00 | | 2016-04-26 | 891,700 | 74.63 | 74.67 | 73.74 | 74.49 | 00:00:00 | | 2016-04-27 | 1,164,100 | 74.03 | 74.94 | 73.67 | 74.41 | 00:00:00 | | 2016-04-28 | 1,099,700 | 74.20 | 74.89 | 73.43 | 73.64 | 00:00:00 | | 2016-04-29 | 989,000 | 73.18 | 73.72 | 72.34 | 73.37 | 00:00:00 | | 2016-05-03 | 995,100 | 73.86 | 74.39 | 72.25 | 72.35 | 00:00:00 | | 2016-05-04 | 1,765,000 | 71.95 | 72.15 | 71.02 | 71.45 | 00:00:00 | | 2016-05-05 | 1,192,700 | 71.80 | 72.15 | 71.16 | 71.57 | 00:00:00 | | 2016-05-06 | 1,420,700 | 71.07 | 71.87 | 70.07 | 71.73 | 00:00:00 | | 2016-05-09 | 647,600 | 71.73 | 72.78 | 71.63 | 71.74 | 00:00:00 | | 2016-05-12 | 987,700 | 72.67 | 72.75 | 71.50 | 71.93 | 00:00:00 | | 2016-05-13 | 1,219,600 | 72.00 | 72.36 | 71.59 | 72.06 | 00:00:00 | | 2016-05-16 | 928,000 | 72.06 | 73.51 | 71.85 | 72.92 | 00:00:00 | | 2016-05-17 | 1,067,300 | 72.86 | 73.71 | 72.34 | 72.44 | 00:00:00 | | 2016-05-18 | 781,800 | 72.45 | 73.48 | 72.14 | 73.00 | 00:00:00 | | 2016-05-24 | 1,298,300 | 75.00 | 76.48 | 74.93 | 76.41 | 00:00:00 | | 2016-05-25 | 1,149,100 | 76.56 | 76.95 | 76.10 | 76.70 | 00:00:00 | | 2016-06-03 | 968,200 | 77.94 | 78.32 | 77.00 | 78.20 | 00:00:00 | | 2016-06-17 | 1,955,100 | 77.00 | 77.42 | 76.28 | 77.30 | 00:00:00 | | 2016-06-21 | 1,990,000 | 79.56 | 81.00 | 79.56 | 80.39 | 00:00:00 | | 2016-06-22 | 2,363,300 | 80.57 | 81.81 | 79.70 | 79.75 | 00:00:00 | | 2016-06-24 | 2,942,700 | 75.44 | 76.88 | 73.55 | 73.62 | 00:00:00 | | 2016-06-27 | 3,080,400 | 72.76 | 72.93 | 70.09 | 70.14 | 00:00:00 | | 2016-06-28 | 2,110,800 | 71.34 | 72.14 | 70.82 | 71.48 | 00:00:00 | | 2016-06-29 | 2,067,300 | 71.71 | 73.16 | 71.59 | 72.93 | 00:00:00 | | 2016-07-06 | 1,612,700 | 71.04 | 72.37 | 70.73 | 72.18 | 00:00:00 | | 2016-07-07 | 1,295,900 | 71.19 | 71.83 | 71.04 | 71.42 | 00:00:00 | | 2016-07-11 | 1,279,000 | 73.08 | 73.71 | 72.62 | 72.64 | 00:00:00 | | 2016-07-12 | 1,974,300 | 73.08 | 74.34 | 73.00 | 73.91 | 00:00:00 | | 2016-07-13 | 2,053,600 | 74.00 | 74.38 | 73.32 | 73.66 | 00:00:00 | | 2016-07-14 | 1,471,000 | 74.38 | 74.45 | 73.46 | 73.49 | 00:00:00 | | 2016-07-15 | 1,271,700 | 73.73 | 73.97 | 72.70 | 72.83 | 00:00:00 | | 2016-07-18 | 1,200,100 | 72.71 | 73.19 | 72.58 | 72.80 | 00:00:00 | | 2016-07-21 | 1,510,000 | 73.38 | 73.61 | 71.94 | 72.30 | 00:00:00 | | 2016-07-22 | 1,416,800 | 72.22 | 73.71 | 72.22 | 73.47 | 00:00:00 | | 2016-07-25 | 1,506,200 | 73.46 | 73.99 | 73.10 | 73.54 | 00:00:00 | | 2016-07-26 | 1,732,300 | 73.41 | 75.15 | 73.41 | 75.05 | 00:00:00 | | 2016-07-27 | 1,193,000 | 75.27 | 75.34 | 73.51 | 73.64 | 00:00:00 | | 2016-08-02 | 1,731,600 | 74.43 | 74.55 | 72.35 | 72.89 | 00:00:00 | | 2016-08-03 | 1,392,800 | 72.77 | 74.59 | 72.61 | 74.58 | 00:00:00 | | 2016-08-04 | 1,024,400 | 74.58 | 75.09 | 74.13 | 74.60 | 00:00:00 | | 2016-08-05 | 842,900 | 74.93 | 75.84 | 74.77 | 75.83 | 00:00:00 | | 2016-08-09 | 738,200 | 75.20 | 75.55 | 75.02 | 75.17 | 00:00:00 | | 2016-08-10 | 1,192,100 | 75.34 | 75.34 | 74.14 | 74.35 | 00:00:00 | | 2016-08-18 | 972,700 | 73.04 | 73.93 | 72.88 | 73.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
