|
 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 | | 2016-08-18 | 972,700 | 73.04 | 73.93 | 72.88 | 73.71 | 00:00:00 | | 2016-08-19 | 769,000 | 73.51 | 74.37 | 73.20 | 74.23 | 00:00:00 | | 2016-08-25 | 1,099,500 | 74.67 | 74.90 | 74.03 | 74.88 | 00:00:00 | | 2016-08-26 | 1,611,100 | 74.53 | 75.25 | 73.84 | 74.37 | 00:00:00 | | 2016-09-06 | 1,273,100 | 73.86 | 74.17 | 73.19 | 73.37 | 00:00:00 | | 2016-09-07 | 1,348,700 | 73.23 | 73.58 | 72.95 | 73.19 | 00:00:00 | | 2016-09-08 | 1,818,900 | 73.06 | 73.37 | 72.53 | 72.60 | 00:00:00 | | 2016-09-09 | 2,103,700 | 72.02 | 73.58 | 72.00 | 72.24 | 00:00:00 | | 2016-09-13 | 1,468,300 | 72.41 | 73.16 | 72.14 | 72.42 | 00:00:00 | | 2016-09-14 | 1,884,500 | 72.58 | 73.91 | 72.43 | 73.70 | 00:00:00 | | 2016-09-21 | 2,646,400 | 76.25 | 77.33 | 76.02 | 77.04 | 00:00:00 | | 2016-09-22 | 7,789,400 | 82.05 | 82.73 | 79.49 | 80.02 | 00:00:00 | | 2016-09-26 | 2,195,400 | 78.86 | 80.00 | 78.65 | 78.74 | 00:00:00 | | 2016-09-27 | 1,857,600 | 78.49 | 79.15 | 78.23 | 79.11 | 00:00:00 | | 2016-09-28 | 2,181,500 | 79.26 | 80.61 | 79.14 | 80.56 | 00:00:00 | | 2016-09-29 | 1,856,300 | 80.08 | 80.97 | 79.92 | 80.16 | 00:00:00 | | 2016-10-03 | 1,413,900 | 80.50 | 80.90 | 79.83 | 80.20 | 00:00:00 | | 2016-10-05 | 1,307,900 | 79.65 | 79.95 | 79.10 | 79.43 | 00:00:00 | | 2016-10-06 | 1,437,000 | 79.56 | 79.62 | 78.48 | 78.59 | 00:00:00 | | 2016-10-13 | 870,500 | 76.46 | 77.08 | 75.73 | 76.83 | 00:00:00 | | 2016-10-14 | 1,182,800 | 77.26 | 77.93 | 76.78 | 77.20 | 00:00:00 | | 2016-10-18 | 1,192,800 | 77.10 | 77.52 | 76.81 | 77.50 | 00:00:00 | | 2016-10-19 | 1,493,600 | 77.45 | 78.33 | 77.32 | 78.27 | 00:00:00 | | 2016-10-25 | 632,000 | 78.21 | 78.30 | 77.24 | 77.35 | 00:00:00 | | 2016-10-26 | 628,900 | 76.98 | 77.79 | 76.98 | 77.03 | 00:00:00 | | 2016-10-27 | 942,700 | 77.64 | 78.19 | 76.70 | 76.91 | 00:00:00 | | 2016-11-08 | 701,400 | 76.57 | 77.41 | 76.08 | 76.67 | 00:00:00 | | 2016-11-09 | 864,900 | 75.20 | 76.97 | 74.90 | 76.79 | 00:00:00 | | 2016-11-15 | 1,168,000 | 75.81 | 77.44 | 75.81 | 76.81 | 00:00:00 | | 2016-11-16 | 1,359,100 | 76.70 | 78.88 | 76.41 | 78.64 | 00:00:00 | | 2016-11-17 | 1,250,900 | 78.54 | 79.96 | 77.84 | 79.82 | 00:00:00 | | 2016-11-21 | 772,900 | 79.52 | 80.00 | 79.16 | 79.65 | 00:00:00 | | 2016-11-29 | 1,638,600 | 78.25 | 80.49 | 78.25 | 80.00 | 00:00:00 | | 2016-11-30 | 1,997,500 | 80.14 | 80.14 | 78.78 | 79.11 | 00:00:00 | | 2016-12-01 | 1,550,600 | 79.17 | 79.49 | 75.01 | 75.19 | 00:00:00 | | 2016-12-06 | 754,700 | 77.72 | 78.01 | 76.66 | 77.93 | 00:00:00 | | 2016-12-12 | 1,658,500 | 78.20 | 78.80 | 77.76 | 78.41 | 00:00:00 | | 2016-12-22 | 14,634,300 | 70.30 | 70.95 | 68.54 | 68.71 | 00:00:00 | | 2016-12-23 | 5,646,000 | 69.18 | 71.18 | 69.07 | 71.01 | 00:00:00 | | 2016-12-30 | 1,620,200 | 69.80 | 70.19 | 68.95 | 69.70 | 00:00:00 | | 2017-01-06 | 1,685,100 | 73.31 | 73.89 | 72.92 | 73.80 | 00:00:00 | | 2017-01-10 | 2,439,300 | 72.26 | 72.37 | 71.20 | 71.66 | 00:00:00 | | 2017-01-11 | 1,710,000 | 72.24 | 72.97 | 71.99 | 72.33 | 00:00:00 | | 2017-01-24 | 1,434,900 | 73.85 | 75.79 | 73.82 | 75.43 | 00:00:00 | | 2017-01-25 | 2,016,000 | 76.00 | 77.10 | 75.90 | 76.43 | 00:00:00 | | 2017-01-30 | 1,809,700 | 75.20 | 75.68 | 73.76 | 75.51 | 00:00:00 | | 2017-01-31 | 1,262,200 | 75.42 | 76.09 | 74.86 | 75.88 | 00:00:00 | | 2017-02-01 | 2,383,800 | 76.12 | 76.25 | 74.66 | 76.07 | 00:00:00 | | 2017-02-02 | 2,066,500 | 75.67 | 77.96 | 75.23 | 77.71 | 00:00:00 | | 2017-02-03 | 1,327,300 | 77.84 | 78.49 | 77.47 | 78.13 | 00:00:00 | | 2017-02-06 | 1,320,800 | 77.96 | 78.29 | 77.40 | 78.22 | 00:00:00 | | 2017-02-09 | 2,041,200 | 78.66 | 79.56 | 78.62 | 79.31 | 00:00:00 | | 2017-02-10 | 1,990,400 | 79.62 | 80.36 | 78.84 | 79.25 | 00:00:00 | | 2017-02-14 | 1,314,200 | 79.83 | 80.23 | 79.36 | 80.09 | 00:00:00 | | 2017-02-15 | 1,765,500 | 79.93 | 81.36 | 79.59 | 81.05 | 00:00:00 | | 2017-02-27 | 2,288,200 | 84.62 | 85.01 | 83.61 | 83.78 | 00:00:00 | | 2017-02-28 | 2,005,800 | 83.06 | 83.63 | 82.17 | 82.81 | 00:00:00 | | 2017-03-13 | 1,567,600 | 82.47 | 83.23 | 82.35 | 82.88 | 00:00:00 | | 2017-03-14 | 923,200 | 82.62 | 82.74 | 81.65 | 82.58 | 00:00:00 | | 2017-03-17 | 1,275,500 | 84.44 | 84.63 | 83.61 | 83.65 | 00:00:00 | | 2017-03-23 | 1,472,500 | 82.51 | 83.33 | 82.19 | 82.76 | 00:00:00 | | 2017-03-24 | 2,280,200 | 83.01 | 83.57 | 82.62 | 82.96 | 00:00:00 | | 2017-04-06 | 1,824,200 | 84.72 | 85.33 | 84.21 | 85.00 | 00:00:00 | | 2017-04-07 | 1,275,500 | 84.96 | 85.37 | 84.59 | 84.91 | 00:00:00 | | 2017-04-17 | 2,199,300 | 86.19 | 86.49 | 85.97 | 86.17 | 00:00:00 | | 2017-04-20 | 1,430,700 | 87.33 | 87.83 | 86.38 | 87.42 | 00:00:00 | | 2017-04-21 | 941,200 | 87.37 | 87.68 | 86.94 | 87.02 | 00:00:00 | | 2017-04-24 | 1,602,800 | 87.96 | 88.05 | 87.06 | 87.44 | 00:00:00 | | 2017-05-01 | 1,155,200 | 88.28 | 88.43 | 87.68 | 88.29 | 00:00:00 | | 2017-05-02 | 1,489,000 | 88.62 | 89.22 | 88.10 | 88.18 | 00:00:00 | | 2017-05-09 | 969,700 | 88.23 | 88.79 | 87.93 | 88.58 | 00:00:00 | | 2017-05-10 | 1,292,700 | 88.53 | 89.21 | 88.10 | 89.14 | 00:00:00 | | 2017-05-11 | 1,043,798 | 88.46 | 88.64 | 87.86 | 88.55 | 00:00:00 | | 2017-05-12 | 777,318 | 88.55 | 88.98 | 88.11 | 88.25 | 00:00:00 | | 2017-05-15 | 1,251,697 | 88.57 | 89.73 | 88.49 | 89.66 | 00:00:00 | | 2017-05-16 | 992,338 | 89.90 | 90.01 | 89.14 | 89.64 | 00:00:00 | | 2017-05-17 | 2,232,600 | 89.64 | 89.64 | 85.56 | 85.60 | 00:00:00 | | 2017-05-18 | 1,778,326 | 85.03 | 85.87 | 84.16 | 85.52 | 00:00:00 | | 2017-05-19 | 1,219,991 | 86.15 | 86.80 | 85.96 | 86.18 | 00:00:00 | | 2017-05-22 | 1,009,648 | 86.31 | 88.11 | 86.31 | 87.90 | 00:00:00 | | 2017-05-23 | 611,502 | 88.03 | 88.14 | 87.26 | 87.63 | 00:00:00 | | 2017-05-24 | 783,214 | 87.61 | 88.28 | 87.30 | 87.99 | 00:00:00 | | 2017-05-25 | 1,436,813 | 88.57 | 89.11 | 88.18 | 88.77 | 00:00:00 | | 2017-05-26 | 1,441,732 | 88.47 | 88.99 | 87.71 | 88.58 | 00:00:00 | | 2017-05-30 | 1,369,007 | 88.29 | 89.77 | 88.17 | 89.42 | 00:00:00 | | 2017-05-31 | 1,430,159 | 89.66 | 89.89 | 88.98 | 89.57 | 00:00:00 | | 2017-06-01 | 1,496,034 | 89.77 | 90.73 | 89.62 | 90.72 | 00:00:00 | | 2017-06-02 | 1,341,240 | 90.70 | 91.79 | 90.33 | 91.54 | 00:00:00 | | 2017-06-05 | 1,340,233 | 91.26 | 92.49 | 91.17 | 91.75 | 00:00:00 | | 2017-06-06 | 1,358,810 | 91.28 | 92.21 | 90.89 | 91.66 | 00:00:00 | | 2017-06-07 | 1,201,078 | 91.52 | 92.28 | 91.46 | 91.93 | 00:00:00 | | 2017-06-08 | 1,047,317 | 91.93 | 92.25 | 90.99 | 91.95 | 00:00:00 | | 2017-06-09 | 1,970,799 | 92.01 | 92.04 | 87.11 | 88.85 | 00:00:00 | | 2017-06-12 | 1,811,941 | 87.82 | 88.80 | 86.26 | 88.72 | 00:00:00 | | 2017-06-13 | 1,306,556 | 89.45 | 89.99 | 88.59 | 89.28 | 00:00:00 | | 2017-06-14 | 1,366,732 | 89.72 | 90.00 | 87.77 | 88.92 | 00:00:00 | | 2017-06-15 | 1,623,456 | 87.93 | 88.07 | 86.56 | 87.92 | 00:00:00 | | 2017-06-16 | 1,792,840 | 87.94 | 87.99 | 86.73 | 87.85 | 00:00:00 | | 2017-06-19 | 2,766,972 | 88.75 | 90.43 | 88.75 | 90.35 | 00:00:00 | | 2017-06-20 | 3,033,167 | 90.10 | 91.19 | 89.64 | 89.96 | 00:00:00 | | 2017-06-21 | 8,689,800 | 99.23 | 99.75 | 97.02 | 98.58 | 00:00:00 | | 2017-06-22 | 3,754,966 | 99.16 | 100.80 | 98.53 | 98.88 | 00:00:00 | | 2017-06-23 | 3,347,305 | 98.86 | 100.14 | 98.06 | 99.42 | 00:00:00 | | 2017-06-26 | 2,221,160 | 99.44 | 100.50 | 98.01 | 98.19 | 00:00:00 | | 2017-06-27 | 2,361,753 | 98.00 | 98.14 | 95.96 | 96.00 | 00:00:00 | | 2017-06-28 | 1,869,121 | 96.76 | 97.10 | 95.82 | 96.81 | 00:00:00 | | 2017-06-29 | 1,624,054 | 96.87 | 96.87 | 95.05 | 95.51 | 00:00:00 | | 2017-06-30 | 2,199,184 | 95.99 | 96.71 | 95.63 | 95.75 | 00:00:00 | | 2017-07-03 | 755,328 | 96.23 | 96.23 | 94.47 | 94.79 | 00:00:00 | | 2017-07-05 | 1,511,293 | 95.11 | 95.85 | 94.54 | 95.54 | 00:00:00 | | 2017-07-06 | 1,089,005 | 94.75 | 95.66 | 94.50 | 94.91 | 00:00:00 | | 2017-07-07 | 1,209,583 | 95.39 | 96.98 | 95.36 | 96.55 | 00:00:00 | | 2017-07-10 | 1,080,061 | 96.59 | 97.54 | 96.30 | 97.25 | 00:00:00 | | 2017-07-11 | 869,466 | 97.16 | 97.64 | 96.30 | 97.41 | 00:00:00 | | 2017-07-12 | 1,275,946 | 98.09 | 99.00 | 97.90 | 98.84 | 00:00:00 | | 2017-07-13 | 1,588,204 | 99.00 | 99.24 | 97.44 | 97.77 | 00:00:00 | | 2017-07-14 | 829,271 | 98.05 | 98.54 | 97.68 | 98.42 | 00:00:00 | | 2017-07-17 | 693,625 | 98.48 | 98.63 | 97.91 | 98.53 | 00:00:00 | | 2017-07-18 | 951,232 | 98.25 | 98.70 | 97.75 | 98.61 | 00:00:00 | | 2017-07-19 | 975,767 | 98.99 | 99.41 | 98.63 | 99.25 | 00:00:00 | | 2017-07-20 | 974,417 | 99.41 | 99.57 | 98.04 | 98.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
