|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 999,700 | 5.58 | 5.60 | 5.37 | 5.42 | 00:00:00 | | 2001-06-08 | 532,700 | 5.41 | 5.54 | 5.34 | 5.37 | 00:00:00 | | 2001-06-11 | 660,900 | 5.38 | 5.40 | 5.25 | 5.35 | 00:00:00 | | 2001-06-12 | 729,900 | 5.28 | 5.35 | 5.08 | 5.24 | 00:00:00 | | 2001-06-13 | 550,700 | 5.32 | 5.32 | 5.00 | 5.10 | 00:00:00 | | 2001-06-14 | 968,200 | 5.01 | 5.02 | 4.61 | 4.73 | 00:00:00 | | 2001-06-15 | 1,506,700 | 4.59 | 4.65 | 4.41 | 4.51 | 00:00:00 | | 2001-06-18 | 1,156,900 | 4.71 | 4.73 | 4.25 | 4.36 | 00:00:00 | | 2001-06-19 | 2,271,700 | 4.56 | 4.78 | 4.40 | 4.75 | 00:00:00 | | 2001-06-20 | 3,689,000 | 4.87 | 5.13 | 4.55 | 5.09 | 00:00:00 | | 2001-06-21 | 1,450,500 | 5.10 | 5.10 | 4.50 | 4.84 | 00:00:00 | | 2001-06-22 | 947,600 | 4.83 | 4.89 | 4.60 | 4.62 | 00:00:00 | | 2001-06-25 | 1,254,300 | 4.71 | 4.84 | 4.42 | 4.48 | 00:00:00 | | 2001-06-26 | 1,688,200 | 4.49 | 4.49 | 4.26 | 4.30 | 00:00:00 | | 2001-06-27 | 1,675,500 | 4.34 | 4.44 | 4.26 | 4.36 | 00:00:00 | | 2001-06-28 | 1,504,800 | 4.42 | 4.43 | 4.13 | 4.21 | 00:00:00 | | 2001-06-29 | 3,488,900 | 4.24 | 4.34 | 3.94 | 4.00 | 00:00:00 | | 2001-07-02 | 1,678,300 | 4.21 | 4.34 | 4.01 | 4.19 | 00:00:00 | | 2001-07-03 | 689,400 | 4.20 | 4.24 | 4.10 | 4.23 | 00:00:00 | | 2001-07-05 | 940,700 | 4.20 | 4.25 | 4.11 | 4.19 | 00:00:00 | | 2001-07-06 | 1,208,400 | 4.15 | 4.16 | 3.98 | 4.03 | 00:00:00 | | 2001-07-09 | 730,100 | 4.04 | 4.07 | 3.95 | 4.03 | 00:00:00 | | 2001-07-10 | 673,000 | 4.08 | 4.09 | 3.95 | 4.01 | 00:00:00 | | 2001-07-11 | 1,183,300 | 3.90 | 3.96 | 3.65 | 3.84 | 00:00:00 | | 2001-07-12 | 1,649,300 | 3.93 | 4.02 | 3.79 | 3.92 | 00:00:00 | | 2001-07-13 | 1,119,600 | 3.93 | 4.02 | 3.81 | 3.92 | 00:00:00 | | 2001-07-16 | 932,800 | 3.91 | 3.94 | 3.74 | 3.78 | 00:00:00 | | 2001-07-17 | 1,189,500 | 3.77 | 3.78 | 3.55 | 3.60 | 00:00:00 | | 2001-07-18 | 1,547,300 | 3.73 | 3.80 | 3.53 | 3.63 | 00:00:00 | | 2001-07-19 | 953,400 | 3.58 | 3.70 | 3.48 | 3.48 | 00:00:00 | | 2001-07-20 | 1,119,300 | 3.38 | 3.42 | 3.25 | 3.40 | 00:00:00 | | 2001-07-23 | 1,179,300 | 3.54 | 3.78 | 3.44 | 3.75 | 00:00:00 | | 2001-07-24 | 1,596,800 | 3.73 | 4.06 | 3.60 | 4.00 | 00:00:00 | | 2001-07-25 | 1,463,700 | 4.05 | 4.13 | 3.95 | 4.04 | 00:00:00 | | 2001-07-26 | 681,400 | 4.02 | 4.12 | 3.97 | 4.08 | 00:00:00 | | 2001-07-27 | 772,100 | 4.14 | 4.14 | 3.97 | 4.01 | 00:00:00 | | 2001-07-30 | 672,400 | 4.00 | 4.04 | 3.80 | 3.99 | 00:00:00 | | 2001-07-31 | 1,141,100 | 4.00 | 4.10 | 3.90 | 3.96 | 00:00:00 | | 2001-08-01 | 866,800 | 4.00 | 4.02 | 3.80 | 3.95 | 00:00:00 | | 2001-08-02 | 579,000 | 3.91 | 4.05 | 3.90 | 4.02 | 00:00:00 | | 2001-08-03 | 556,500 | 3.98 | 4.04 | 3.90 | 4.04 | 00:00:00 | | 2001-08-06 | 452,400 | 3.96 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2001-08-07 | 498,000 | 3.97 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2001-08-08 | 595,100 | 3.94 | 3.95 | 3.82 | 3.87 | 00:00:00 | | 2001-08-09 | 577,700 | 3.81 | 3.84 | 3.70 | 3.73 | 00:00:00 | | 2001-08-10 | 679,800 | 3.79 | 3.96 | 3.75 | 3.81 | 00:00:00 | | 2001-08-13 | 533,200 | 3.81 | 3.83 | 3.69 | 3.74 | 00:00:00 | | 2001-08-14 | 540,000 | 3.74 | 3.83 | 3.70 | 3.71 | 00:00:00 | | 2001-08-15 | 785,300 | 3.76 | 3.91 | 3.70 | 3.89 | 00:00:00 | | 2001-08-16 | 964,200 | 3.83 | 4.06 | 3.75 | 4.05 | 00:00:00 | | 2001-08-17 | 500,700 | 3.83 | 3.97 | 3.80 | 3.86 | 00:00:00 | | 2001-08-20 | 516,500 | 3.92 | 3.93 | 3.75 | 3.86 | 00:00:00 | | 2001-08-21 | 473,100 | 3.85 | 3.88 | 3.72 | 3.75 | 00:00:00 | | 2001-08-22 | 1,333,100 | 3.75 | 3.80 | 3.50 | 3.73 | 00:00:00 | | 2001-08-23 | 378,500 | 3.80 | 3.81 | 3.66 | 3.69 | 00:00:00 | | 2001-08-24 | 514,400 | 3.69 | 3.80 | 3.64 | 3.70 | 00:00:00 | | 2001-08-27 | 443,300 | 3.70 | 3.75 | 3.53 | 3.55 | 00:00:00 | | 2001-08-28 | 863,400 | 3.51 | 3.59 | 3.38 | 3.42 | 00:00:00 | | 2001-08-29 | 1,188,100 | 3.43 | 3.52 | 3.35 | 3.49 | 00:00:00 | | 2001-08-30 | 539,300 | 3.50 | 3.54 | 3.36 | 3.46 | 00:00:00 | | 2001-08-31 | 452,100 | 3.47 | 3.55 | 3.40 | 3.54 | 00:00:00 | | 2001-09-04 | 432,300 | 3.48 | 3.69 | 3.48 | 3.50 | 00:00:00 | | 2001-09-05 | 681,500 | 3.56 | 3.56 | 3.40 | 3.41 | 00:00:00 | | 2001-09-06 | 735,300 | 3.32 | 3.40 | 3.03 | 3.18 | 00:00:00 | | 2001-09-07 | 887,000 | 3.05 | 3.35 | 3.00 | 3.32 | 00:00:00 | | 2001-09-10 | 416,400 | 3.28 | 3.36 | 3.01 | 3.12 | 00:00:00 | | 2001-09-17 | 1,372,400 | 2.50 | 3.12 | 2.40 | 3.12 | 00:00:00 | | 2001-09-18 | 825,400 | 3.10 | 3.13 | 2.94 | 3.02 | 00:00:00 | | 2001-09-19 | 1,287,300 | 2.99 | 3.16 | 2.99 | 3.11 | 00:00:00 | | 2001-09-20 | 886,300 | 3.07 | 3.40 | 3.03 | 3.37 | 00:00:00 | | 2001-09-21 | 1,801,200 | 3.19 | 3.54 | 3.06 | 3.51 | 00:00:00 | | 2001-09-24 | 976,800 | 3.63 | 3.79 | 3.57 | 3.64 | 00:00:00 | | 2001-09-25 | 890,900 | 3.57 | 3.78 | 3.57 | 3.75 | 00:00:00 | | 2001-09-26 | 1,734,500 | 3.76 | 3.83 | 3.26 | 3.35 | 00:00:00 | | 2001-09-27 | 657,400 | 3.26 | 3.56 | 3.20 | 3.50 | 00:00:00 | | 2001-09-28 | 548,900 | 3.54 | 3.54 | 3.35 | 3.50 | 00:00:00 | | 2001-10-01 | 1,090,000 | 3.40 | 3.85 | 3.40 | 3.80 | 00:00:00 | | 2001-10-02 | 797,100 | 3.86 | 3.95 | 3.60 | 3.69 | 00:00:00 | | 2001-10-03 | 774,200 | 3.52 | 3.69 | 3.50 | 3.59 | 00:00:00 | | 2001-10-04 | 724,100 | 3.58 | 3.77 | 3.48 | 3.60 | 00:00:00 | | 2001-10-05 | 590,100 | 3.60 | 3.65 | 3.40 | 3.55 | 00:00:00 | | 2001-10-08 | 703,200 | 3.40 | 3.70 | 3.40 | 3.60 | 00:00:00 | | 2001-10-09 | 332,300 | 3.50 | 3.60 | 3.44 | 3.49 | 00:00:00 | | 2001-10-10 | 632,000 | 3.50 | 3.82 | 3.45 | 3.82 | 00:00:00 | | 2001-10-11 | 1,555,100 | 3.77 | 4.04 | 3.77 | 4.02 | 00:00:00 | | 2001-10-12 | 840,700 | 3.90 | 4.00 | 3.50 | 3.94 | 00:00:00 | | 2001-10-15 | 429,700 | 3.72 | 3.99 | 3.71 | 3.95 | 00:00:00 | | 2001-10-16 | 933,100 | 3.95 | 4.19 | 3.78 | 4.07 | 00:00:00 | | 2001-10-17 | 698,900 | 4.09 | 4.20 | 3.88 | 4.00 | 00:00:00 | | 2001-10-18 | 391,100 | 4.01 | 4.16 | 3.88 | 4.10 | 00:00:00 | | 2001-10-19 | 647,000 | 3.94 | 4.05 | 3.91 | 3.99 | 00:00:00 | | 2001-10-22 | 860,100 | 4.05 | 4.14 | 3.94 | 4.10 | 00:00:00 | | 2001-10-23 | 722,900 | 4.07 | 4.14 | 3.99 | 4.12 | 00:00:00 | | 2001-10-24 | 812,400 | 4.07 | 4.40 | 4.01 | 4.30 | 00:00:00 | | 2001-10-25 | 596,400 | 4.26 | 4.40 | 4.07 | 4.37 | 00:00:00 | | 2001-10-26 | 1,917,000 | 4.40 | 4.90 | 4.30 | 4.88 | 00:00:00 | | 2001-10-29 | 2,046,500 | 4.85 | 5.06 | 4.59 | 4.84 | 00:00:00 | | 2001-10-30 | 988,900 | 4.72 | 4.77 | 4.37 | 4.76 | 00:00:00 | | 2001-10-31 | 667,000 | 4.84 | 5.06 | 4.65 | 4.72 | 00:00:00 | | 2001-11-01 | 626,400 | 4.78 | 4.84 | 4.53 | 4.77 | 00:00:00 | | 2001-11-02 | 469,200 | 4.57 | 4.79 | 4.40 | 4.40 | 00:00:00 | | 2001-11-05 | 448,100 | 4.51 | 4.77 | 4.50 | 4.68 | 00:00:00 | | 2001-11-06 | 1,383,600 | 4.63 | 4.92 | 4.60 | 4.80 | 00:00:00 | | 2001-11-07 | 989,400 | 4.87 | 5.07 | 4.74 | 5.00 | 00:00:00 | | 2001-11-08 | 1,770,400 | 5.07 | 5.30 | 5.05 | 5.27 | 00:00:00 | | 2001-11-09 | 1,119,400 | 5.29 | 5.48 | 5.21 | 5.40 | 00:00:00 | | 2001-11-12 | 1,221,300 | 5.40 | 5.45 | 4.95 | 5.35 | 00:00:00 | | 2001-11-13 | 1,287,500 | 5.39 | 5.45 | 5.00 | 5.14 | 00:00:00 | | 2001-11-14 | 1,702,100 | 5.18 | 5.65 | 5.05 | 5.61 | 00:00:00 | | 2001-11-15 | 3,034,000 | 5.61 | 6.09 | 5.35 | 6.02 | 00:00:00 | | 2001-11-16 | 1,323,500 | 6.00 | 6.25 | 5.96 | 6.00 | 00:00:00 | | 2001-11-19 | 1,654,800 | 6.23 | 6.30 | 5.80 | 6.00 | 00:00:00 | | 2001-11-20 | 1,017,100 | 5.94 | 5.97 | 5.54 | 5.75 | 00:00:00 | | 2001-11-21 | 389,600 | 5.76 | 5.88 | 5.57 | 5.63 | 00:00:00 | | 2001-11-23 | 288,400 | 5.51 | 5.94 | 5.45 | 5.84 | 00:00:00 | | 2001-11-26 | 697,400 | 5.96 | 6.12 | 5.80 | 6.01 | 00:00:00 | | 2001-11-27 | 11,273,100 | 6.62 | 7.87 | 6.60 | 7.62 | 00:00:00 | | 2001-11-28 | 6,153,900 | 7.70 | 7.85 | 6.85 | 7.28 | 00:00:00 | | 2001-11-29 | 3,586,400 | 7.23 | 7.89 | 7.10 | 7.88 | 00:00:00 | | 2001-11-30 | 4,646,000 | 7.70 | 8.43 | 7.68 | 7.98 | 00:00:00 | | 2001-12-03 | 2,968,600 | 7.91 | 7.91 | 7.20 | 7.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
