|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,968,600 | 7.91 | 7.91 | 7.20 | 7.23 | 00:00:00 | | 2001-12-04 | 2,072,000 | 7.37 | 7.49 | 6.75 | 7.03 | 00:00:00 | | 2001-12-05 | 3,061,200 | 7.00 | 7.73 | 7.00 | 7.45 | 00:00:00 | | 2001-12-06 | 4,378,400 | 7.58 | 8.35 | 7.50 | 7.69 | 00:00:00 | | 2001-12-07 | 1,492,700 | 7.88 | 8.15 | 7.84 | 7.96 | 00:00:00 | | 2001-12-10 | 1,520,500 | 7.85 | 8.00 | 7.65 | 7.76 | 00:00:00 | | 2001-12-11 | 3,177,900 | 7.83 | 8.39 | 7.81 | 8.18 | 00:00:00 | | 2001-12-12 | 3,551,100 | 8.37 | 8.60 | 8.10 | 8.50 | 00:00:00 | | 2001-12-13 | 1,676,000 | 8.19 | 8.45 | 7.95 | 8.28 | 00:00:00 | | 2001-12-14 | 1,741,300 | 7.99 | 8.24 | 7.82 | 8.02 | 00:00:00 | | 2001-12-17 | 1,322,900 | 7.85 | 8.09 | 7.75 | 7.85 | 00:00:00 | | 2001-12-18 | 3,023,800 | 7.71 | 8.10 | 7.30 | 7.90 | 00:00:00 | | 2001-12-19 | 3,923,900 | 8.15 | 8.34 | 7.45 | 7.55 | 00:00:00 | | 2001-12-20 | 2,745,000 | 7.36 | 7.45 | 6.54 | 7.02 | 00:00:00 | | 2001-12-21 | 2,123,700 | 6.85 | 7.30 | 6.60 | 6.95 | 00:00:00 | | 2001-12-24 | 476,000 | 6.78 | 7.15 | 6.75 | 7.05 | 00:00:00 | | 2001-12-26 | 1,056,100 | 6.93 | 7.45 | 6.93 | 6.98 | 00:00:00 | | 2001-12-27 | 1,048,600 | 6.97 | 7.18 | 6.75 | 6.80 | 00:00:00 | | 2001-12-28 | 1,438,900 | 6.85 | 7.10 | 6.62 | 7.02 | 00:00:00 | | 2001-12-31 | 1,669,000 | 6.96 | 7.20 | 6.91 | 7.10 | 00:00:00 | | 2002-01-02 | 1,310,600 | 7.14 | 7.20 | 6.81 | 7.15 | 00:00:00 | | 2002-01-03 | 1,398,000 | 7.10 | 7.43 | 7.00 | 7.10 | 00:00:00 | | 2002-01-04 | 4,172,300 | 7.46 | 8.25 | 7.41 | 8.25 | 00:00:00 | | 2002-01-07 | 6,469,300 | 8.35 | 9.15 | 8.00 | 8.95 | 00:00:00 | | 2002-01-08 | 3,978,300 | 8.95 | 9.14 | 8.55 | 8.85 | 00:00:00 | | 2002-01-09 | 2,835,300 | 8.95 | 9.18 | 8.90 | 9.00 | 00:00:00 | | 2002-01-10 | 1,717,300 | 9.05 | 9.09 | 8.56 | 8.70 | 00:00:00 | | 2002-01-11 | 1,304,300 | 8.70 | 8.96 | 8.60 | 8.71 | 00:00:00 | | 2002-01-14 | 2,768,000 | 8.64 | 8.80 | 8.30 | 8.80 | 00:00:00 | | 2002-01-15 | 1,252,600 | 8.73 | 8.88 | 8.54 | 8.68 | 00:00:00 | | 2002-01-16 | 1,727,200 | 8.33 | 8.55 | 8.00 | 8.00 | 00:00:00 | | 2002-01-17 | 1,232,300 | 8.09 | 8.63 | 8.05 | 8.55 | 00:00:00 | | 2002-01-18 | 1,178,200 | 8.19 | 8.43 | 7.98 | 8.41 | 00:00:00 | | 2002-01-22 | 8,364,500 | 9.35 | 9.50 | 7.30 | 7.42 | 00:00:00 | | 2002-01-23 | 2,401,800 | 7.66 | 8.23 | 7.55 | 8.05 | 00:00:00 | | 2002-01-24 | 1,560,400 | 8.19 | 8.30 | 7.88 | 7.96 | 00:00:00 | | 2002-01-25 | 2,800,800 | 7.99 | 8.66 | 7.82 | 8.56 | 00:00:00 | | 2002-01-28 | 1,850,400 | 8.58 | 8.76 | 8.25 | 8.50 | 00:00:00 | | 2002-01-29 | 1,573,600 | 8.47 | 8.55 | 8.33 | 8.49 | 00:00:00 | | 2002-01-30 | 1,404,100 | 8.58 | 8.60 | 7.90 | 8.09 | 00:00:00 | | 2002-01-31 | 1,062,600 | 8.15 | 8.31 | 7.94 | 8.12 | 00:00:00 | | 2002-02-01 | 1,594,500 | 8.14 | 8.73 | 8.10 | 8.45 | 00:00:00 | | 2002-02-04 | 1,344,800 | 8.37 | 8.75 | 8.11 | 8.65 | 00:00:00 | | 2002-02-05 | 1,432,700 | 8.29 | 8.60 | 7.95 | 8.00 | 00:00:00 | | 2002-02-06 | 1,913,000 | 8.03 | 8.05 | 7.59 | 7.61 | 00:00:00 | | 2002-02-07 | 2,350,200 | 7.66 | 7.66 | 6.85 | 7.20 | 00:00:00 | | 2002-02-08 | 1,463,300 | 7.21 | 7.90 | 7.15 | 7.88 | 00:00:00 | | 2002-02-11 | 1,534,300 | 7.75 | 7.75 | 7.42 | 7.55 | 00:00:00 | | 2002-02-12 | 790,000 | 7.36 | 7.50 | 7.26 | 7.42 | 00:00:00 | | 2002-02-13 | 886,900 | 7.53 | 7.65 | 7.37 | 7.44 | 00:00:00 | | 2002-02-14 | 872,600 | 7.40 | 7.73 | 7.28 | 7.51 | 00:00:00 | | 2002-02-15 | 1,075,700 | 7.44 | 7.55 | 7.30 | 7.39 | 00:00:00 | | 2002-02-19 | 1,912,600 | 7.30 | 7.32 | 6.83 | 6.98 | 00:00:00 | | 2002-02-20 | 1,956,700 | 6.82 | 6.90 | 6.25 | 6.34 | 00:00:00 | | 2002-02-21 | 1,704,600 | 6.30 | 6.31 | 5.85 | 6.10 | 00:00:00 | | 2002-02-22 | 733,000 | 6.06 | 6.24 | 5.87 | 6.15 | 00:00:00 | | 2002-02-25 | 593,200 | 6.16 | 6.31 | 6.10 | 6.25 | 00:00:00 | | 2002-02-26 | 736,700 | 6.40 | 6.45 | 6.15 | 6.29 | 00:00:00 | | 2002-02-27 | 676,000 | 6.30 | 6.40 | 6.00 | 6.07 | 00:00:00 | | 2002-02-28 | 639,900 | 6.01 | 6.07 | 5.75 | 5.89 | 00:00:00 | | 2002-03-01 | 1,292,600 | 5.77 | 6.50 | 5.71 | 6.50 | 00:00:00 | | 2002-03-04 | 932,400 | 6.59 | 6.99 | 6.53 | 6.82 | 00:00:00 | | 2002-03-05 | 775,300 | 6.80 | 7.13 | 6.64 | 7.09 | 00:00:00 | | 2002-03-06 | 473,300 | 7.10 | 7.22 | 6.90 | 7.15 | 00:00:00 | | 2002-03-07 | 485,900 | 7.24 | 7.24 | 7.00 | 7.06 | 00:00:00 | | 2002-03-08 | 1,247,700 | 7.18 | 7.25 | 6.75 | 6.75 | 00:00:00 | | 2002-03-11 | 1,206,200 | 6.85 | 6.91 | 6.40 | 6.70 | 00:00:00 | | 2002-03-12 | 2,098,700 | 7.05 | 7.50 | 6.85 | 7.32 | 00:00:00 | | 2002-03-13 | 734,000 | 7.31 | 7.31 | 7.00 | 7.10 | 00:00:00 | | 2002-03-14 | 904,900 | 7.10 | 7.23 | 6.76 | 7.20 | 00:00:00 | | 2002-03-15 | 946,500 | 7.10 | 7.20 | 6.83 | 7.10 | 00:00:00 | | 2002-03-18 | 1,090,700 | 7.10 | 7.20 | 6.97 | 7.01 | 00:00:00 | | 2002-03-19 | 1,167,500 | 7.05 | 7.10 | 6.65 | 6.80 | 00:00:00 | | 2002-03-20 | 9,542,600 | 5.95 | 6.00 | 5.06 | 5.58 | 00:00:00 | | 2002-03-21 | 1,228,900 | 5.69 | 5.90 | 5.60 | 5.78 | 00:00:00 | | 2002-03-22 | 1,090,300 | 5.86 | 6.00 | 5.75 | 5.95 | 00:00:00 | | 2002-03-25 | 1,092,900 | 5.89 | 5.98 | 5.69 | 5.70 | 00:00:00 | | 2002-03-26 | 454,100 | 5.83 | 5.84 | 5.70 | 5.77 | 00:00:00 | | 2002-03-27 | 943,200 | 5.75 | 5.78 | 5.63 | 5.71 | 00:00:00 | | 2002-03-28 | 491,200 | 5.71 | 5.76 | 5.63 | 5.70 | 00:00:00 | | 2002-04-01 | 617,300 | 5.67 | 5.82 | 5.58 | 5.80 | 00:00:00 | | 2002-04-02 | 1,152,100 | 5.73 | 5.78 | 5.50 | 5.54 | 00:00:00 | | 2002-04-03 | 1,497,700 | 5.54 | 5.56 | 5.08 | 5.10 | 00:00:00 | | 2002-04-04 | 1,440,900 | 5.01 | 5.20 | 4.92 | 5.15 | 00:00:00 | | 2002-04-05 | 743,200 | 5.16 | 5.18 | 5.01 | 5.01 | 00:00:00 | | 2002-04-08 | 694,600 | 5.01 | 5.29 | 4.69 | 5.24 | 00:00:00 | | 2002-04-09 | 618,800 | 5.30 | 5.40 | 5.10 | 5.22 | 00:00:00 | | 2002-04-10 | 314,600 | 5.28 | 5.32 | 5.00 | 5.18 | 00:00:00 | | 2002-04-11 | 732,900 | 5.09 | 5.16 | 4.96 | 5.15 | 00:00:00 | | 2002-04-12 | 403,400 | 5.24 | 5.25 | 5.00 | 5.10 | 00:00:00 | | 2002-04-15 | 345,700 | 5.06 | 5.14 | 5.01 | 5.12 | 00:00:00 | | 2002-04-16 | 577,600 | 5.10 | 5.45 | 5.09 | 5.28 | 00:00:00 | | 2002-04-17 | 386,600 | 5.45 | 5.46 | 5.25 | 5.43 | 00:00:00 | | 2002-04-18 | 380,200 | 5.44 | 5.45 | 5.27 | 5.34 | 00:00:00 | | 2002-04-19 | 207,200 | 5.33 | 5.39 | 5.16 | 5.18 | 00:00:00 | | 2002-04-22 | 714,100 | 5.11 | 5.16 | 4.75 | 4.90 | 00:00:00 | | 2002-04-23 | 672,900 | 4.70 | 4.85 | 4.50 | 4.60 | 00:00:00 | | 2002-04-24 | 422,600 | 4.61 | 5.00 | 4.60 | 4.99 | 00:00:00 | | 2002-04-25 | 543,900 | 4.94 | 5.00 | 4.50 | 4.71 | 00:00:00 | | 2002-04-26 | 1,066,900 | 4.64 | 4.75 | 4.50 | 4.62 | 00:00:00 | | 2002-04-29 | 778,700 | 4.61 | 4.82 | 4.51 | 4.60 | 00:00:00 | | 2002-04-30 | 685,300 | 4.48 | 4.64 | 4.40 | 4.59 | 00:00:00 | | 2002-05-01 | 659,000 | 4.60 | 4.78 | 4.40 | 4.72 | 00:00:00 | | 2002-05-02 | 784,700 | 4.67 | 5.09 | 4.58 | 5.00 | 00:00:00 | | 2002-05-03 | 813,600 | 5.00 | 5.16 | 4.80 | 5.16 | 00:00:00 | | 2002-05-06 | 462,500 | 5.19 | 5.29 | 4.65 | 4.70 | 00:00:00 | | 2002-05-07 | 540,900 | 4.69 | 4.75 | 4.38 | 4.55 | 00:00:00 | | 2002-05-08 | 518,300 | 4.60 | 5.08 | 4.60 | 5.08 | 00:00:00 | | 2002-05-09 | 286,900 | 5.00 | 5.01 | 4.83 | 4.91 | 00:00:00 | | 2002-05-10 | 1,803,300 | 4.87 | 5.10 | 4.80 | 5.03 | 00:00:00 | | 2002-05-13 | 1,571,600 | 4.90 | 5.45 | 4.90 | 5.35 | 00:00:00 | | 2002-05-14 | 1,737,600 | 5.51 | 5.60 | 5.29 | 5.31 | 00:00:00 | | 2002-05-15 | 384,000 | 5.28 | 5.32 | 5.10 | 5.13 | 00:00:00 | | 2002-05-16 | 491,600 | 5.13 | 5.20 | 5.01 | 5.07 | 00:00:00 | | 2002-05-17 | 522,000 | 5.21 | 5.22 | 5.07 | 5.12 | 00:00:00 | | 2002-05-20 | 345,300 | 5.12 | 5.13 | 4.80 | 4.93 | 00:00:00 | | 2002-05-21 | 431,500 | 5.00 | 5.05 | 4.81 | 5.02 | 00:00:00 | | 2002-05-22 | 1,035,200 | 4.85 | 5.09 | 4.60 | 4.95 | 00:00:00 | | 2002-05-23 | 767,000 | 4.90 | 4.96 | 4.52 | 4.62 | 00:00:00 | | 2002-05-24 | 596,900 | 4.55 | 4.64 | 4.50 | 4.59 | 00:00:00 | | 2002-05-28 | 379,200 | 4.58 | 4.60 | 4.40 | 4.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
