|
 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 | | 2017-07-20 | 974,417 | 99.41 | 99.57 | 98.04 | 98.92 | 00:00:00 | | 2017-07-21 | 857,729 | 98.73 | 99.38 | 98.06 | 98.94 | 00:00:00 | | 2017-07-24 | 802,842 | 98.94 | 99.51 | 98.44 | 99.45 | 00:00:00 | | 2017-07-25 | 812,976 | 99.52 | 100.58 | 99.31 | 99.92 | 00:00:00 | | 2017-07-26 | 1,072,323 | 100.07 | 100.77 | 99.47 | 100.67 | 00:00:00 | | 2017-07-27 | 1,562,411 | 101.00 | 101.73 | 97.62 | 98.92 | 00:00:00 | | 2017-07-28 | 913,760 | 98.42 | 99.39 | 97.99 | 98.51 | 00:00:00 | | 2017-07-31 | 1,190,549 | 98.86 | 99.05 | 97.56 | 98.87 | 00:00:00 | | 2017-08-01 | 1,158,753 | 99.03 | 100.63 | 98.72 | 100.02 | 00:00:00 | | 2017-08-02 | 1,303,982 | 100.15 | 100.17 | 97.18 | 98.35 | 00:00:00 | | 2017-08-03 | 1,295,170 | 98.42 | 98.90 | 97.80 | 98.19 | 00:00:00 | | 2017-08-04 | 798,784 | 98.37 | 99.23 | 98.21 | 98.36 | 00:00:00 | | 2017-08-07 | 549,775 | 98.27 | 99.17 | 98.27 | 98.88 | 00:00:00 | | 2017-08-08 | 851,509 | 98.47 | 99.01 | 97.49 | 98.07 | 00:00:00 | | 2017-08-09 | 3,355,374 | 97.34 | 97.71 | 96.22 | 97.70 | 00:00:00 | | 2017-08-10 | 1,937,790 | 97.00 | 97.44 | 95.88 | 95.95 | 00:00:00 | | 2017-08-11 | 1,723,630 | 96.10 | 98.88 | 96.10 | 98.34 | 00:00:00 | | 2017-08-14 | 983,386 | 99.39 | 100.57 | 99.06 | 99.74 | 00:00:00 | | 2017-08-15 | 957,259 | 99.74 | 100.33 | 99.08 | 99.99 | 00:00:00 | | 2017-08-16 | 1,413,413 | 100.19 | 101.82 | 99.75 | 101.75 | 00:00:00 | | 2017-08-17 | 1,973,928 | 101.44 | 101.75 | 100.52 | 100.66 | 00:00:00 | | 2017-08-18 | 1,705,663 | 100.54 | 101.18 | 100.15 | 100.43 | 00:00:00 | | 2017-08-21 | 2,513,233 | 100.84 | 103.49 | 100.44 | 102.65 | 00:00:00 | | 2017-08-22 | 2,037,541 | 103.22 | 105.21 | 102.10 | 104.89 | 00:00:00 | | 2017-08-23 | 1,200,539 | 104.13 | 104.83 | 103.64 | 104.00 | 00:00:00 | | 2017-08-24 | 937,835 | 104.54 | 104.70 | 103.10 | 104.65 | 00:00:00 | | 2017-08-25 | 1,071,019 | 105.38 | 105.64 | 104.61 | 105.33 | 00:00:00 | | 2017-08-28 | 1,422,993 | 105.40 | 105.92 | 105.20 | 105.59 | 00:00:00 | | 2017-08-29 | 1,476,581 | 104.59 | 105.90 | 104.55 | 105.52 | 00:00:00 | | 2017-08-30 | 2,916,608 | 105.50 | 106.45 | 104.94 | 106.16 | 00:00:00 | | 2017-08-31 | 1,863,720 | 106.50 | 107.77 | 106.16 | 107.50 | 00:00:00 | | 2017-09-01 | 945,671 | 107.82 | 108.09 | 107.18 | 107.46 | 00:00:00 | | 2017-09-05 | 1,121,864 | 106.82 | 107.29 | 105.84 | 106.81 | 00:00:00 | | 2017-09-06 | 1,171,458 | 107.47 | 107.69 | 106.32 | 106.34 | 00:00:00 | | 2017-09-07 | 1,852,132 | 106.71 | 107.39 | 106.14 | 107.04 | 00:00:00 | | 2017-09-08 | 1,111,302 | 107.21 | 107.98 | 106.94 | 107.12 | 00:00:00 | | 2017-09-11 | 1,402,543 | 107.90 | 108.13 | 107.36 | 107.62 | 00:00:00 | | 2017-09-12 | 1,006,624 | 107.71 | 107.99 | 106.39 | 107.66 | 00:00:00 | | 2017-09-13 | 858,564 | 107.60 | 108.05 | 106.99 | 107.83 | 00:00:00 | | 2017-09-14 | 924,134 | 107.42 | 107.86 | 106.88 | 107.74 | 00:00:00 | | 2017-09-15 | 1,191,087 | 107.77 | 107.77 | 106.66 | 107.30 | 00:00:00 | | 2017-09-18 | 1,166,743 | 107.83 | 108.39 | 107.29 | 107.44 | 00:00:00 | | 2017-09-19 | 1,980,413 | 107.82 | 107.84 | 106.53 | 107.14 | 00:00:00 | | 2017-09-20 | 1,796,224 | 107.24 | 107.45 | 106.24 | 106.99 | 00:00:00 | | 2017-09-21 | 1,472,813 | 107.35 | 107.35 | 106.07 | 106.84 | 00:00:00 | | 2017-09-22 | 1,847,971 | 106.86 | 107.42 | 105.79 | 106.30 | 00:00:00 | | 2017-09-25 | 4,300,790 | 106.73 | 107.13 | 104.51 | 105.76 | 00:00:00 | | 2017-09-26 | 6,247,700 | 111.28 | 113.73 | 107.25 | 110.07 | 00:00:00 | | 2017-09-27 | 2,213,256 | 110.65 | 111.23 | 109.80 | 109.92 | 00:00:00 | | 2017-09-28 | 1,311,046 | 109.48 | 110.37 | 109.33 | 109.59 | 00:00:00 | | 2017-09-29 | 1,582,250 | 109.80 | 110.93 | 109.57 | 110.86 | 00:00:00 | | 2017-10-02 | 2,788,172 | 111.22 | 112.67 | 110.42 | 112.18 | 00:00:00 | | 2017-10-03 | 1,181,594 | 112.19 | 112.91 | 111.78 | 111.93 | 00:00:00 | | 2017-10-04 | 1,202,001 | 111.89 | 113.02 | 111.37 | 112.74 | 00:00:00 | | 2017-10-05 | 2,084,229 | 113.15 | 115.62 | 112.66 | 115.52 | 00:00:00 | | 2017-10-06 | 2,041,531 | 115.16 | 117.22 | 114.43 | 117.06 | 00:00:00 | | 2017-10-09 | 1,707,582 | 117.00 | 117.97 | 116.90 | 117.07 | 00:00:00 | | 2017-10-10 | 1,470,484 | 117.29 | 118.36 | 116.93 | 118.35 | 00:00:00 | | 2017-10-11 | 1,489,002 | 118.00 | 119.37 | 117.81 | 119.37 | 00:00:00 | | 2017-10-12 | 3,058,765 | 119.31 | 121.22 | 119.29 | 120.91 | 00:00:00 | | 2017-10-13 | 1,540,869 | 121.35 | 122.31 | 120.87 | 121.10 | 00:00:00 | | 2017-10-16 | 982,206 | 121.13 | 121.23 | 120.16 | 120.89 | 00:00:00 | | 2017-10-17 | 1,193,883 | 120.36 | 121.12 | 120.08 | 121.12 | 00:00:00 | | 2017-10-18 | 1,072,585 | 121.18 | 121.27 | 120.11 | 120.69 | 00:00:00 | | 2017-10-19 | 1,211,691 | 120.00 | 121.67 | 118.68 | 121.60 | 00:00:00 | | 2017-10-20 | 1,369,268 | 121.97 | 122.36 | 121.35 | 121.80 | 00:00:00 | | 2017-10-23 | 1,071,240 | 122.21 | 122.95 | 122.01 | 122.13 | 00:00:00 | | 2017-10-24 | 1,615,643 | 120.10 | 121.74 | 119.17 | 121.28 | 00:00:00 | | 2017-10-25 | 1,359,348 | 120.93 | 121.64 | 119.68 | 120.22 | 00:00:00 | | 2017-10-26 | 1,507,408 | 120.57 | 121.15 | 119.91 | 120.29 | 00:00:00 | | 2017-10-27 | 1,049,475 | 120.78 | 121.38 | 120.00 | 120.77 | 00:00:00 | | 2017-10-30 | 1,075,342 | 120.44 | 121.24 | 119.72 | 121.10 | 00:00:00 | | 2017-10-31 | 1,032,400 | 121.34 | 121.66 | 120.41 | 120.83 | 00:00:00 | | 2017-11-01 | 1,197,401 | 121.30 | 121.64 | 120.16 | 121.26 | 00:00:00 | | 2017-11-02 | 927,731 | 121.03 | 121.60 | 120.38 | 120.99 | 00:00:00 | | 2017-11-03 | 864,599 | 120.81 | 121.64 | 120.80 | 121.64 | 00:00:00 | | 2017-12-12 | 1,145,833 | 126.33 | 127.08 | 125.16 | 125.75 | 00:00:00 | | 2017-12-13 | 1,334,341 | 126.21 | 127.95 | 125.85 | 126.49 | 00:00:00 | | 2017-12-14 | 1,212,545 | 126.52 | 127.12 | 125.59 | 126.13 | 00:00:00 | | 2017-12-15 | 2,057,040 | 127.35 | 129.17 | 126.39 | 128.78 | 00:00:00 | | 2017-12-18 | 1,863,016 | 130.32 | 130.93 | 128.52 | 129.44 | 00:00:00 | | 2017-12-19 | 2,334,909 | 129.62 | 129.98 | 127.46 | 128.86 | 00:00:00 | | 2017-12-20 | 7,019,101 | 125.06 | 125.60 | 120.10 | 122.00 | 00:00:00 | | 2017-12-21 | 3,211,251 | 123.01 | 123.36 | 122.26 | 123.13 | 00:00:00 | | 2017-12-22 | 1,396,460 | 122.91 | 123.14 | 122.37 | 122.92 | 00:00:00 | | 2017-12-26 | 1,230,078 | 122.27 | 122.57 | 120.52 | 120.61 | 00:00:00 | | 2017-12-27 | 1,239,168 | 120.73 | 121.88 | 120.51 | 121.22 | 00:00:00 | | 2017-12-28 | 1,326,890 | 121.71 | 121.71 | 120.32 | 121.13 | 00:00:00 | | 2017-12-29 | 1,228,192 | 120.86 | 121.20 | 120.07 | 120.10 | 00:00:00 | | 2018-01-02 | 2,322,441 | 121.04 | 121.17 | 119.57 | 121.04 | 00:00:00 | | 2018-01-03 | 1,697,531 | 121.12 | 123.20 | 121.06 | 123.06 | 00:00:00 | | 2018-01-04 | 1,668,780 | 123.32 | 125.12 | 123.20 | 123.98 | 00:00:00 | | 2018-01-05 | 1,349,640 | 124.86 | 125.15 | 123.89 | 124.14 | 00:00:00 | | 2018-01-08 | 1,389,128 | 123.74 | 125.46 | 123.27 | 125.21 | 00:00:00 | | 2018-01-09 | 1,144,248 | 125.65 | 125.89 | 123.50 | 124.15 | 00:00:00 | | 2018-01-10 | 1,848,803 | 123.14 | 124.77 | 122.59 | 124.51 | 00:00:00 | | 2018-01-11 | 1,811,632 | 124.65 | 126.46 | 124.25 | 126.16 | 00:00:00 | | 2018-01-12 | 1,066,907 | 126.24 | 126.79 | 125.11 | 125.95 | 00:00:00 | | 2018-01-16 | 1,207,118 | 126.98 | 127.67 | 123.81 | 124.59 | 00:00:00 | | 2018-01-17 | 1,050,907 | 124.87 | 126.93 | 124.69 | 126.60 | 00:00:00 | | 2018-01-18 | 1,409,895 | 126.22 | 126.42 | 124.82 | 125.47 | 00:00:00 | | 2018-01-19 | 1,450,075 | 125.71 | 126.36 | 125.10 | 125.94 | 00:00:00 | | 2018-01-22 | 1,915,860 | 125.75 | 128.07 | 125.12 | 128.01 | 00:00:00 | | 2018-01-23 | 1,476,299 | 128.23 | 128.48 | 126.83 | 128.15 | 00:00:00 | | 2018-01-24 | 1,489,755 | 129.00 | 129.83 | 128.24 | 128.89 | 00:00:00 | | 2018-01-25 | 1,703,027 | 129.76 | 131.97 | 128.79 | 130.90 | 00:00:00 | | 2018-01-26 | 2,214,743 | 131.50 | 135.54 | 131.34 | 135.22 | 00:00:00 | | 2018-01-29 | 1,507,948 | 135.01 | 135.77 | 132.88 | 132.95 | 00:00:00 | | 2018-01-30 | 1,175,489 | 131.56 | 132.73 | 130.03 | 131.46 | 00:00:00 | | 2018-01-31 | 1,417,088 | 132.31 | 133.32 | 131.01 | 131.38 | 00:00:00 | | 2018-02-01 | 1,346,765 | 130.47 | 131.69 | 129.58 | 130.62 | 00:00:00 | | 2018-02-02 | 1,343,437 | 129.93 | 130.04 | 127.78 | 128.01 | 00:00:00 | | 2018-02-05 | 3,651,992 | 125.97 | 135.00 | 125.82 | 127.05 | 00:00:00 | | 2018-02-06 | 2,035,600 | 124.50 | 129.19 | 124.50 | 128.68 | 00:00:00 | | 2018-02-07 | 1,460,319 | 128.08 | 130.69 | 127.82 | 128.81 | 00:00:00 | | 2018-02-08 | 2,042,401 | 129.56 | 129.56 | 124.64 | 124.65 | 00:00:00 | | 2018-02-09 | 1,938,101 | 126.02 | 128.17 | 121.27 | 126.84 | 00:00:00 | | 2018-02-12 | 1,485,211 | 127.97 | 130.18 | 127.04 | 129.32 | 00:00:00 | | 2018-02-13 | 2,010,432 | 128.75 | 132.18 | 128.06 | 132.03 | 00:00:00 | | 2018-02-14 | 2,125,344 | 131.00 | 134.57 | 130.71 | 134.19 | 00:00:00 | | 2018-02-15 | 2,539,665 | 135.00 | 140.38 | 134.67 | 140.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
