|
 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 | | 2018-02-15 | 2,539,665 | 135.00 | 140.38 | 134.67 | 140.07 | 00:00:00 | | 2018-02-16 | 2,195,833 | 139.80 | 143.67 | 139.37 | 142.71 | 00:00:00 | | 2018-02-20 | 3,213,501 | 141.51 | 145.97 | 141.13 | 144.32 | 00:00:00 | | 2018-02-21 | 2,394,848 | 144.88 | 147.90 | 143.23 | 143.42 | 00:00:00 | | 2018-02-22 | 1,325,812 | 143.90 | 146.19 | 143.59 | 144.66 | 00:00:00 | | 2018-02-23 | 946,041 | 145.67 | 146.69 | 144.42 | 146.62 | 00:00:00 | | 2018-02-26 | 873,493 | 147.12 | 148.44 | 146.68 | 148.03 | 00:00:00 | | 2018-02-27 | 1,632,256 | 148.67 | 150.30 | 147.43 | 147.44 | 00:00:00 | | 2018-02-28 | 1,258,038 | 148.00 | 149.62 | 147.40 | 147.40 | 00:00:00 | | 2018-03-01 | 1,691,322 | 147.70 | 147.94 | 143.80 | 145.44 | 00:00:00 | | 2018-03-02 | 1,186,836 | 144.08 | 149.02 | 143.33 | 148.76 | 00:00:00 | | 2018-03-05 | 1,217,896 | 147.62 | 150.28 | 147.07 | 149.83 | 00:00:00 | | 2018-03-06 | 1,529,841 | 151.12 | 152.31 | 148.39 | 149.72 | 00:00:00 | | 2018-03-07 | 2,346,053 | 148.81 | 157.22 | 148.04 | 153.31 | 00:00:00 | | 2018-03-08 | 1,540,305 | 153.88 | 155.10 | 152.18 | 153.46 | 00:00:00 | | 2018-03-09 | 1,350,253 | 154.85 | 155.53 | 153.21 | 155.48 | 00:00:00 | | 2018-03-12 | 1,342,551 | 153.52 | 156.34 | 152.56 | 155.08 | 00:00:00 | | 2018-03-13 | 1,735,678 | 156.00 | 156.21 | 152.78 | 153.95 | 00:00:00 | | 2018-03-14 | 1,060,123 | 154.99 | 156.59 | 154.23 | 155.04 | 00:00:00 | | 2018-03-15 | 1,516,864 | 155.16 | 155.62 | 153.18 | 154.43 | 00:00:00 | | 2018-03-16 | 1,615,042 | 154.40 | 156.00 | 153.14 | 154.17 | 00:00:00 | | 2018-03-19 | 2,354,869 | 154.00 | 155.64 | 151.18 | 152.11 | 00:00:00 | | 2018-03-20 | 1,616,886 | 152.42 | 156.12 | 151.64 | 155.28 | 00:00:00 | | 2018-03-21 | 1,194,599 | 155.43 | 156.11 | 153.68 | 154.55 | 00:00:00 | | 2018-03-22 | 1,436,407 | 153.08 | 155.09 | 150.69 | 151.03 | 00:00:00 | | 2018-03-23 | 1,729,969 | 151.22 | 152.97 | 147.87 | 147.90 | 00:00:00 | | 2018-03-26 | 2,571,816 | 151.57 | 153.78 | 149.58 | 153.09 | 00:00:00 | | 2018-03-27 | 9,182,586 | 164.61 | 167.36 | 153.09 | 154.42 | 00:00:00 | | 2018-03-28 | 4,534,541 | 153.87 | 154.00 | 143.31 | 146.20 | 00:00:00 | | 2018-03-29 | 2,056,867 | 146.99 | 150.38 | 145.16 | 149.51 | 00:00:00 | | 2018-04-02 | 1,633,005 | 148.64 | 149.96 | 143.83 | 144.82 | 00:00:00 | | 2018-04-03 | 1,515,886 | 146.09 | 147.78 | 144.86 | 147.26 | 00:00:00 | | 2018-04-04 | 1,868,417 | 144.31 | 152.47 | 144.30 | 151.82 | 00:00:00 | | 2018-04-05 | 1,560,226 | 152.71 | 153.27 | 150.35 | 151.07 | 00:00:00 | | 2018-04-06 | 1,057,339 | 149.48 | 151.20 | 147.53 | 149.17 | 00:00:00 | | 2018-04-09 | 1,274,711 | 150.58 | 154.04 | 150.45 | 151.33 | 00:00:00 | | 2018-04-10 | 2,086,789 | 153.88 | 157.71 | 153.50 | 156.75 | 00:00:00 | | 2018-04-11 | 1,405,794 | 156.00 | 158.69 | 155.49 | 156.40 | 00:00:00 | | 2018-04-12 | 1,995,161 | 157.33 | 159.98 | 157.33 | 159.20 | 00:00:00 | | 2018-04-13 | 1,359,270 | 160.00 | 160.31 | 156.00 | 157.71 | 00:00:00 | | 2018-04-16 | 1,708,607 | 159.13 | 161.04 | 158.00 | 160.53 | 00:00:00 | | 2018-04-17 | 1,956,370 | 161.32 | 162.74 | 160.72 | 162.23 | 00:00:00 | | 2018-04-18 | 1,515,301 | 162.32 | 163.50 | 160.83 | 161.67 | 00:00:00 | | 2018-04-19 | 1,566,557 | 160.56 | 161.35 | 159.01 | 160.14 | 00:00:00 | | 2018-04-20 | 1,730,377 | 159.46 | 160.60 | 158.40 | 159.28 | 00:00:00 | | 2018-04-23 | 1,416,621 | 159.74 | 162.84 | 159.74 | 160.63 | 00:00:00 | | 2018-04-24 | 2,377,937 | 161.31 | 163.56 | 158.28 | 160.10 | 00:00:00 | | 2018-04-25 | 1,556,181 | 159.79 | 160.63 | 155.02 | 158.14 | 00:00:00 | | 2018-04-26 | 1,503,314 | 159.39 | 164.04 | 158.86 | 163.11 | 00:00:00 | | 2018-04-27 | 1,494,488 | 164.00 | 165.66 | 161.67 | 163.31 | 00:00:00 | | 2018-04-30 | 1,140,212 | 164.19 | 164.94 | 162.40 | 163.06 | 00:00:00 | | 2018-05-01 | 1,620,555 | 162.50 | 163.27 | 160.76 | 163.14 | 00:00:00 | | 2018-05-02 | 1,166,981 | 162.85 | 164.76 | 161.67 | 162.60 | 00:00:00 | | 2018-05-03 | 1,206,150 | 162.45 | 165.04 | 160.86 | 164.13 | 00:00:00 | | 2018-05-04 | 1,024,498 | 163.21 | 167.36 | 163.18 | 166.10 | 00:00:00 | | 2018-05-07 | 1,538,195 | 166.59 | 169.20 | 165.85 | 168.76 | 00:00:00 | | 2018-05-08 | 1,557,529 | 167.28 | 168.73 | 166.71 | 168.60 | 00:00:00 | | 2018-05-09 | 1,612,030 | 168.76 | 171.16 | 167.01 | 171.16 | 00:00:00 | | 2018-05-10 | 1,673,439 | 172.00 | 173.27 | 171.04 | 171.48 | 00:00:00 | | 2018-05-11 | 1,235,272 | 171.67 | 172.66 | 170.81 | 172.47 | 00:00:00 | | 2018-05-14 | 2,879,571 | 172.49 | 173.58 | 163.79 | 164.75 | 00:00:00 | | 2018-05-15 | 2,947,278 | 164.16 | 164.82 | 162.51 | 163.56 | 00:00:00 | | 2018-05-16 | 2,074,741 | 164.03 | 164.17 | 161.15 | 161.96 | 00:00:00 | | 2018-05-17 | 1,521,793 | 161.36 | 161.97 | 159.62 | 161.08 | 00:00:00 | | 2018-05-18 | 1,835,198 | 160.91 | 163.86 | 160.91 | 163.28 | 00:00:00 | | 2018-05-21 | 1,304,944 | 164.66 | 165.39 | 162.33 | 162.99 | 00:00:00 | | 2018-05-22 | 1,609,104 | 163.96 | 164.72 | 161.03 | 161.41 | 00:00:00 | | 2018-05-23 | 1,426,114 | 160.22 | 164.29 | 160.01 | 164.26 | 00:00:00 | | 2018-05-24 | 1,284,391 | 164.20 | 165.47 | 163.06 | 165.09 | 00:00:00 | | 2018-05-25 | 1,261,053 | 165.27 | 166.40 | 164.83 | 165.10 | 00:00:00 | | 2018-05-29 | 1,666,963 | 164.51 | 164.91 | 161.93 | 162.93 | 00:00:00 | | 2018-05-30 | 1,934,836 | 164.76 | 167.18 | 164.07 | 164.38 | 00:00:00 | | 2018-05-31 | 2,819,393 | 164.50 | 165.21 | 161.94 | 162.42 | 00:00:00 | | 2018-06-01 | 337,857 | 163.90 | 166.55 | 163.57 | 166.45 | 00:00:00 | | 2018-06-04 | 1,623,627 | 169.00 | 170.34 | 166.11 | 169.45 | 00:00:00 | | 2018-06-05 | 1,601,903 | 170.00 | 172.46 | 169.50 | 172.33 | 00:00:00 | | 2018-06-06 | 1,371,575 | 172.33 | 173.15 | 171.40 | 172.49 | 00:00:00 | | 2018-06-07 | 1,285,791 | 172.55 | 172.99 | 167.57 | 169.13 | 00:00:00 | | 2018-06-08 | 1,126,710 | 168.69 | 171.16 | 167.71 | 171.06 | 00:00:00 | | 2018-06-11 | 848,454 | 171.00 | 171.33 | 169.74 | 170.23 | 00:00:00 | | 2018-06-12 | 1,118,562 | 171.00 | 173.39 | 170.66 | 173.01 | 00:00:00 | | 2018-06-13 | 1,754,184 | 173.35 | 175.61 | 173.01 | 174.03 | 00:00:00 | | 2018-06-14 | 1,473,376 | 175.30 | 177.70 | 175.07 | 175.90 | 00:00:00 | | 2018-06-15 | 1,879,575 | 174.99 | 175.18 | 171.23 | 174.99 | 00:00:00 | | 2018-06-18 | 995,253 | 173.77 | 176.77 | 173.64 | 176.27 | 00:00:00 | | 2018-06-19 | 2,333,446 | 172.77 | 172.98 | 168.50 | 170.64 | 00:00:00 | | 2018-06-20 | 2,000,984 | 171.11 | 172.54 | 169.06 | 169.22 | 00:00:00 | | 2018-06-21 | 3,963,034 | 168.03 | 170.16 | 164.91 | 165.73 | 00:00:00 | | 2018-06-22 | 14,469,681 | 143.05 | 149.00 | 140.73 | 142.14 | 00:00:00 | | 2018-06-25 | 4,647,588 | 140.33 | 141.78 | 137.83 | 139.77 | 00:00:00 | | 2018-06-26 | 4,275,461 | 140.87 | 141.54 | 137.87 | 138.46 | 00:00:00 | | 2018-06-27 | 6,312,121 | 139.00 | 139.50 | 132.40 | 132.74 | 00:00:00 | | 2018-06-28 | 2,776,479 | 132.28 | 134.94 | 130.71 | 134.69 | 00:00:00 | | 2018-06-29 | 2,700,681 | 135.42 | 137.56 | 134.23 | 134.37 | 00:00:00 | | 2018-07-02 | 1,868,327 | 133.07 | 136.62 | 132.32 | 136.32 | 00:00:00 | | 2018-07-03 | 1,176,200 | 136.98 | 137.50 | 135.01 | 135.26 | 00:00:00 | | 2018-07-05 | 1,488,964 | 135.59 | 136.50 | 134.14 | 135.56 | 00:00:00 | | 2018-07-06 | 1,447,873 | 135.75 | 137.39 | 134.85 | 136.92 | 00:00:00 | | 2018-07-09 | 2,492,285 | 137.56 | 140.04 | 137.10 | 139.95 | 00:00:00 | | 2018-07-10 | 3,625,594 | 141.34 | 143.48 | 140.28 | 142.06 | 00:00:00 | | 2018-07-11 | 2,641,031 | 140.60 | 145.20 | 140.25 | 145.00 | 00:00:00 | | 2018-07-12 | 3,920,758 | 145.70 | 150.74 | 145.64 | 150.00 | 00:00:00 | | 2018-07-13 | 2,100,713 | 150.00 | 150.33 | 146.91 | 147.63 | 00:00:00 | | 2018-07-16 | 1,502,060 | 148.00 | 148.82 | 145.90 | 146.22 | 00:00:00 | | 2018-07-17 | 1,775,738 | 145.00 | 148.22 | 144.30 | 147.58 | 00:00:00 | | 2018-07-18 | 1,443,242 | 147.84 | 149.06 | 147.13 | 148.48 | 00:00:00 | | 2018-07-19 | 1,605,798 | 147.78 | 148.35 | 146.05 | 146.20 | 00:00:00 | | 2018-07-20 | 2,813,410 | 146.54 | 148.85 | 146.50 | 147.88 | 00:00:00 | | 2018-07-23 | 1,191,935 | 147.12 | 148.14 | 146.01 | 147.73 | 00:00:00 | | 2018-07-24 | 2,035,554 | 149.20 | 150.45 | 145.05 | 146.00 | 00:00:00 | | 2018-07-25 | 2,397,303 | 146.06 | 149.47 | 145.52 | 149.26 | 00:00:00 | | 2018-07-26 | 1,723,920 | 148.22 | 150.94 | 147.76 | 149.36 | 00:00:00 | | 2018-07-27 | 1,443,968 | 149.20 | 149.61 | 144.40 | 145.44 | 00:00:00 | | 2018-07-30 | 3,113,747 | 145.01 | 145.32 | 136.63 | 140.85 | 00:00:00 | | 2018-07-31 | 1,752,903 | 141.45 | 143.09 | 138.49 | 141.23 | 00:00:00 | | 2018-08-01 | 1,409,821 | 141.95 | 143.19 | 140.70 | 141.36 | 00:00:00 | | 2018-08-02 | 2,407,027 | 140.83 | 141.79 | 139.40 | 141.47 | 00:00:00 | | 2018-08-03 | 1,686,372 | 141.49 | 141.89 | 139.04 | 141.00 | 00:00:00 | | 2018-08-06 | 1,254,008 | 140.70 | 143.12 | 140.39 | 142.86 | 00:00:00 | | 2018-08-07 | 1,335,843 | 143.69 | 144.50 | 141.81 | 142.44 | 00:00:00 | | 2018-08-08 | 878,321 | 142.98 | 143.56 | 141.59 | 142.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
