|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-08 | 878,321 | 142.98 | 143.56 | 141.59 | 142.89 | 00:00:00 | | 2018-08-09 | 1,250,429 | 143.07 | 145.85 | 143.07 | 144.72 | 00:00:00 | | 2018-08-10 | 808,092 | 143.33 | 145.63 | 143.10 | 144.78 | 00:00:00 | | 2018-08-13 | 734,754 | 144.76 | 145.90 | 143.19 | 143.40 | 00:00:00 | | 2018-08-14 | 1,683,093 | 143.57 | 144.71 | 141.90 | 143.53 | 00:00:00 | | 2018-08-15 | 2,807,420 | 142.33 | 142.65 | 137.77 | 139.13 | 00:00:00 | | 2018-08-16 | 1,363,253 | 140.00 | 141.96 | 140.00 | 140.79 | 00:00:00 | | 2018-08-17 | 988,958 | 140.78 | 141.32 | 138.57 | 140.15 | 00:00:00 | | 2018-08-20 | 1,061,157 | 140.54 | 140.76 | 139.00 | 140.04 | 00:00:00 | | 2018-08-21 | 881,463 | 140.32 | 141.46 | 139.97 | 140.18 | 00:00:00 | | 2018-08-22 | 1,350,727 | 140.14 | 141.00 | 139.50 | 140.14 | 00:00:00 | | 2018-08-23 | 966,146 | 140.29 | 141.22 | 139.14 | 139.50 | 00:00:00 | | 2018-08-24 | 1,072,553 | 139.50 | 142.07 | 139.50 | 141.63 | 00:00:00 | | 2018-08-27 | 1,318,787 | 142.61 | 143.60 | 140.87 | 141.97 | 00:00:00 | | 2018-08-28 | 1,717,902 | 142.51 | 144.18 | 141.52 | 144.07 | 00:00:00 | | 2018-08-29 | 2,741,876 | 144.02 | 149.78 | 143.40 | 147.80 | 00:00:00 | | 2018-08-30 | 1,061,717 | 147.18 | 147.85 | 145.11 | 146.32 | 00:00:00 | | 2018-08-31 | 1,367,683 | 146.00 | 148.00 | 145.58 | 147.73 | 00:00:00 | | 2018-09-04 | 1,725,704 | 147.01 | 149.63 | 146.28 | 149.49 | 00:00:00 | | 2018-09-05 | 1,583,302 | 149.46 | 149.46 | 143.33 | 144.28 | 00:00:00 | | 2018-09-06 | 1,081,714 | 144.50 | 146.15 | 143.13 | 145.93 | 00:00:00 | | 2018-09-07 | 1,058,662 | 145.00 | 149.10 | 144.23 | 148.02 | 00:00:00 | | 2018-09-10 | 1,073,274 | 148.17 | 150.44 | 147.84 | 149.77 | 00:00:00 | | 2018-09-11 | 1,464,350 | 149.58 | 152.99 | 149.13 | 150.89 | 00:00:00 | | 2018-09-12 | 1,131,572 | 151.00 | 152.15 | 148.69 | 151.90 | 00:00:00 | | 2018-09-13 | 3,068,137 | 151.29 | 151.48 | 145.17 | 146.86 | 00:00:00 | | 2018-09-14 | 2,080,400 | 146.73 | 149.48 | 146.73 | 148.86 | 00:00:00 | | 2018-09-17 | 1,542,303 | 148.62 | 149.19 | 144.13 | 144.37 | 00:00:00 | | 2018-09-18 | 2,602,982 | 141.69 | 144.69 | 140.81 | 142.71 | 00:00:00 | | 2018-09-19 | 3,967,319 | 142.50 | 143.50 | 140.04 | 143.16 | 00:00:00 | | 2018-09-20 | 10,034,294 | 135.96 | 136.05 | 132.29 | 133.81 | 00:00:00 | | 2018-09-21 | 3,929,683 | 134.38 | 136.04 | 133.34 | 134.62 | 00:00:00 | | 2018-09-24 | 2,302,482 | 133.86 | 135.26 | 132.51 | 134.86 | 00:00:00 | | 2018-09-25 | 2,168,789 | 134.76 | 136.47 | 134.06 | 135.56 | 00:00:00 | | 2018-09-26 | 1,702,153 | 136.11 | 137.29 | 134.94 | 135.72 | 00:00:00 | | 2018-09-27 | 2,057,336 | 135.74 | 137.30 | 133.83 | 134.01 | 00:00:00 | | 2018-09-28 | 2,228,161 | 133.85 | 137.06 | 133.72 | 136.28 | 00:00:00 | | 2018-10-01 | 1,887,044 | 137.06 | 137.45 | 132.28 | 133.03 | 00:00:00 | | 2018-10-02 | 2,589,856 | 132.59 | 132.78 | 129.19 | 129.64 | 00:00:00 | | 2018-10-03 | 1,158,458 | 129.95 | 131.09 | 129.24 | 130.06 | 00:00:00 | | 2018-10-04 | 1,641,527 | 129.50 | 129.83 | 127.13 | 127.97 | 00:00:00 | | 2018-10-05 | 2,098,652 | 127.45 | 129.37 | 124.76 | 126.90 | 00:00:00 | | 2018-10-08 | 2,347,245 | 126.21 | 126.57 | 122.66 | 125.00 | 00:00:00 | | 2018-10-09 | 2,666,973 | 124.07 | 126.13 | 121.45 | 122.78 | 00:00:00 | | 2018-10-10 | 2,618,288 | 122.50 | 122.50 | 117.56 | 117.68 | 00:00:00 | | 2018-10-11 | 2,585,572 | 117.01 | 120.00 | 116.31 | 117.38 | 00:00:00 | | 2018-10-12 | 1,968,905 | 120.61 | 122.93 | 120.18 | 122.51 | 00:00:00 | | 2018-10-15 | 2,437,700 | 122.55 | 124.99 | 120.99 | 123.54 | 00:00:00 | | 2018-10-16 | 2,003,659 | 125.05 | 126.45 | 124.04 | 125.60 | 00:00:00 | | 2018-10-17 | 85,299 | 125.17 | 125.45 | 123.36 | 124.17 | 00:00:00 | | 2018-10-18 | 1,509,638 | 124.21 | 124.34 | 120.86 | 121.85 | 00:00:00 | | 2018-10-19 | 1,465,966 | 122.56 | 123.81 | 119.63 | 120.12 | 00:00:00 | | 2018-10-22 | 1,094,746 | 120.77 | 122.55 | 119.47 | 121.90 | 00:00:00 | | 2018-10-23 | 1,371,023 | 120.92 | 123.16 | 119.66 | 122.33 | 00:00:00 | | 2018-10-24 | 2,129,494 | 122.23 | 122.35 | 116.74 | 116.87 | 00:00:00 | | 2018-10-25 | 1,500,118 | 118.23 | 120.95 | 117.63 | 120.52 | 00:00:00 | | 2018-10-26 | 1,545,210 | 117.84 | 119.91 | 115.31 | 116.68 | 00:00:00 | | 2018-10-29 | 30,820,933 | 174.16 | 174.48 | 166.10 | 169.63 | 00:00:00 | | 2018-10-30 | 9,687,893 | 167.84 | 170.73 | 167.45 | 170.00 | 00:00:00 | | 2018-10-31 | 4,906,929 | 170.40 | 171.70 | 170.00 | 171.64 | 00:00:00 | | 2018-11-01 | 6,253,586 | 171.20 | 172.77 | 171.00 | 172.40 | 00:00:00 | | 2018-11-02 | 4,741,635 | 172.19 | 172.93 | 171.92 | 172.24 | 00:00:00 | | 2018-11-05 | 3,557,492 | 172.00 | 174.00 | 171.30 | 173.31 | 00:00:00 | | 2018-11-06 | 3,528,559 | 173.25 | 174.75 | 173.25 | 173.50 | 00:00:00 | | 2018-11-07 | 2,202,215 | 173.79 | 174.43 | 173.11 | 173.63 | 00:00:00 | | 2018-11-08 | 2,791,354 | 173.24 | 174.03 | 172.95 | 173.64 | 00:00:00 | | 2018-11-09 | 1,973,814 | 173.30 | 174.29 | 173.30 | 173.75 | 00:00:00 | | 2018-11-12 | 3,330,872 | 173.42 | 173.90 | 172.75 | 172.88 | 00:00:00 | | 2018-11-13 | 3,674,221 | 173.47 | 173.50 | 172.91 | 172.95 | 00:00:00 | | 2018-11-14 | 2,305,636 | 173.43 | 174.17 | 173.20 | 173.31 | 00:00:00 | | 2018-11-15 | 2,230,229 | 173.20 | 174.30 | 173.09 | 173.82 | 00:00:00 | | 2018-11-16 | 2,951,059 | 173.54 | 173.99 | 173.35 | 173.50 | 00:00:00 | | 2018-11-19 | 2,582,949 | 173.50 | 173.70 | 173.23 | 173.36 | 00:00:00 | | 2018-11-20 | 2,282,387 | 172.66 | 173.77 | 172.61 | 173.46 | 00:00:00 | | 2018-11-21 | 1,658,519 | 173.50 | 173.57 | 173.09 | 173.10 | 00:00:00 | | 2018-11-23 | 1,142,900 | 173.42 | 175.25 | 173.35 | 175.15 | 00:00:00 | | 2018-11-26 | 3,471,504 | 175.60 | 177.55 | 175.51 | 176.97 | 00:00:00 | | 2018-11-27 | 2,742,830 | 176.93 | 177.71 | 176.73 | 176.73 | 00:00:00 | | 2018-11-28 | 1,929,502 | 177.27 | 178.17 | 176.94 | 178.05 | 00:00:00 | | 2018-11-29 | 1,732,950 | 177.52 | 178.26 | 177.30 | 177.89 | 00:00:00 | | 2018-11-30 | 2,460,008 | 177.85 | 179.49 | 177.52 | 178.56 | 00:00:00 | | 2018-12-03 | 2,635,017 | 179.01 | 179.04 | 176.92 | 178.36 | 00:00:00 | | 2018-12-04 | 1,551,212 | 178.29 | 178.35 | 177.22 | 177.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
