|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 379,200 | 4.58 | 4.60 | 4.40 | 4.51 | 00:00:00 | | 2002-05-29 | 386,300 | 4.40 | 4.48 | 4.12 | 4.37 | 00:00:00 | | 2002-05-30 | 732,700 | 4.34 | 4.87 | 4.30 | 4.72 | 00:00:00 | | 2002-05-31 | 465,600 | 4.77 | 4.82 | 4.66 | 4.81 | 00:00:00 | | 2002-06-03 | 825,900 | 4.74 | 4.93 | 4.52 | 4.62 | 00:00:00 | | 2002-06-04 | 622,100 | 4.56 | 4.93 | 4.55 | 4.86 | 00:00:00 | | 2002-06-05 | 880,200 | 5.02 | 5.13 | 4.68 | 5.00 | 00:00:00 | | 2002-06-06 | 372,600 | 4.95 | 5.00 | 4.65 | 4.81 | 00:00:00 | | 2002-06-07 | 748,900 | 4.61 | 5.14 | 4.52 | 5.03 | 00:00:00 | | 2002-06-10 | 1,377,600 | 4.99 | 5.50 | 4.94 | 5.26 | 00:00:00 | | 2002-06-11 | 828,300 | 5.42 | 5.50 | 5.19 | 5.23 | 00:00:00 | | 2002-06-12 | 608,800 | 5.27 | 5.30 | 5.02 | 5.20 | 00:00:00 | | 2002-06-13 | 371,200 | 5.11 | 5.29 | 5.05 | 5.29 | 00:00:00 | | 2002-06-14 | 879,200 | 5.26 | 5.60 | 4.99 | 5.44 | 00:00:00 | | 2002-06-17 | 1,572,400 | 5.35 | 5.75 | 5.35 | 5.49 | 00:00:00 | | 2002-06-18 | 724,400 | 5.44 | 5.70 | 5.40 | 5.50 | 00:00:00 | | 2002-06-19 | 846,700 | 5.28 | 5.60 | 5.27 | 5.30 | 00:00:00 | | 2002-06-20 | 675,300 | 5.29 | 5.63 | 5.16 | 5.35 | 00:00:00 | | 2002-06-21 | 834,900 | 5.36 | 5.58 | 5.12 | 5.20 | 00:00:00 | | 2002-06-24 | 1,486,800 | 5.15 | 5.53 | 5.05 | 5.30 | 00:00:00 | | 2002-06-25 | 1,406,800 | 5.30 | 5.77 | 5.25 | 5.50 | 00:00:00 | | 2002-06-26 | 1,438,400 | 5.04 | 5.49 | 5.02 | 5.49 | 00:00:00 | | 2002-06-27 | 1,348,100 | 5.52 | 5.80 | 5.43 | 5.69 | 00:00:00 | | 2002-06-28 | 5,612,100 | 5.55 | 6.04 | 5.50 | 5.87 | 00:00:00 | | 2002-07-01 | 995,500 | 5.69 | 5.83 | 5.55 | 5.63 | 00:00:00 | | 2002-07-02 | 1,103,300 | 5.53 | 5.53 | 5.10 | 5.16 | 00:00:00 | | 2002-07-03 | 556,900 | 5.16 | 5.30 | 5.07 | 5.29 | 00:00:00 | | 2002-07-05 | 345,600 | 5.17 | 5.40 | 5.13 | 5.39 | 00:00:00 | | 2002-07-08 | 477,400 | 5.41 | 5.61 | 5.27 | 5.28 | 00:00:00 | | 2002-07-09 | 667,600 | 5.27 | 5.45 | 5.15 | 5.44 | 00:00:00 | | 2002-07-10 | 507,400 | 5.47 | 5.55 | 5.25 | 5.50 | 00:00:00 | | 2002-07-11 | 1,301,200 | 5.30 | 5.50 | 5.10 | 5.49 | 00:00:00 | | 2002-07-12 | 717,800 | 5.49 | 5.80 | 5.35 | 5.70 | 00:00:00 | | 2002-07-15 | 1,030,800 | 5.54 | 5.80 | 5.50 | 5.60 | 00:00:00 | | 2002-07-16 | 1,143,000 | 5.55 | 5.74 | 5.54 | 5.69 | 00:00:00 | | 2002-07-17 | 550,400 | 5.78 | 5.83 | 5.43 | 5.73 | 00:00:00 | | 2002-07-18 | 359,200 | 5.49 | 5.70 | 5.35 | 5.38 | 00:00:00 | | 2002-07-19 | 548,600 | 5.30 | 5.69 | 5.29 | 5.65 | 00:00:00 | | 2002-07-22 | 886,900 | 5.76 | 5.76 | 5.34 | 5.57 | 00:00:00 | | 2002-07-23 | 879,800 | 5.47 | 5.55 | 5.35 | 5.47 | 00:00:00 | | 2002-07-24 | 800,600 | 5.25 | 5.55 | 5.20 | 5.55 | 00:00:00 | | 2002-07-25 | 762,900 | 5.43 | 5.49 | 5.25 | 5.27 | 00:00:00 | | 2002-07-26 | 1,343,600 | 5.18 | 5.20 | 4.51 | 4.71 | 00:00:00 | | 2002-07-29 | 1,901,300 | 4.80 | 4.91 | 4.50 | 4.84 | 00:00:00 | | 2002-07-30 | 866,900 | 4.85 | 5.00 | 4.74 | 5.00 | 00:00:00 | | 2002-07-31 | 595,800 | 4.91 | 4.97 | 4.61 | 4.61 | 00:00:00 | | 2002-08-01 | 322,800 | 4.60 | 4.81 | 4.55 | 4.66 | 00:00:00 | | 2002-08-02 | 780,400 | 4.65 | 4.71 | 4.30 | 4.40 | 00:00:00 | | 2002-08-05 | 856,600 | 4.26 | 4.45 | 4.25 | 4.33 | 00:00:00 | | 2002-08-06 | 660,100 | 4.29 | 4.66 | 4.25 | 4.64 | 00:00:00 | | 2002-08-07 | 929,100 | 4.66 | 4.94 | 4.37 | 4.93 | 00:00:00 | | 2002-08-08 | 424,300 | 4.76 | 5.00 | 4.74 | 4.99 | 00:00:00 | | 2002-08-09 | 252,400 | 4.86 | 5.04 | 4.72 | 4.94 | 00:00:00 | | 2002-08-12 | 946,600 | 5.07 | 5.29 | 5.04 | 5.18 | 00:00:00 | | 2002-08-13 | 878,100 | 5.19 | 5.19 | 4.69 | 4.79 | 00:00:00 | | 2002-08-14 | 797,000 | 4.82 | 5.12 | 4.67 | 5.07 | 00:00:00 | | 2002-08-15 | 1,054,600 | 5.09 | 5.16 | 4.73 | 4.85 | 00:00:00 | | 2002-08-16 | 880,900 | 4.88 | 5.12 | 4.68 | 5.09 | 00:00:00 | | 2002-08-19 | 805,700 | 5.09 | 5.32 | 5.00 | 5.32 | 00:00:00 | | 2002-08-20 | 209,600 | 5.32 | 5.32 | 5.07 | 5.29 | 00:00:00 | | 2002-08-21 | 428,200 | 5.29 | 5.37 | 5.09 | 5.35 | 00:00:00 | | 2002-08-22 | 351,800 | 5.30 | 5.39 | 5.21 | 5.25 | 00:00:00 | | 2002-08-23 | 344,600 | 5.25 | 5.38 | 5.20 | 5.25 | 00:00:00 | | 2002-08-26 | 500,300 | 5.24 | 5.32 | 4.95 | 5.27 | 00:00:00 | | 2002-08-27 | 207,600 | 5.25 | 5.32 | 5.00 | 5.02 | 00:00:00 | | 2002-08-28 | 341,900 | 5.10 | 5.10 | 4.77 | 4.78 | 00:00:00 | | 2002-08-29 | 581,300 | 4.81 | 5.05 | 4.60 | 4.98 | 00:00:00 | | 2002-08-30 | 240,700 | 4.98 | 5.00 | 4.71 | 4.75 | 00:00:00 | | 2002-09-03 | 672,800 | 4.75 | 4.80 | 4.50 | 4.71 | 00:00:00 | | 2002-09-04 | 481,800 | 4.73 | 4.98 | 4.56 | 4.97 | 00:00:00 | | 2002-09-05 | 554,600 | 4.90 | 5.03 | 4.83 | 4.90 | 00:00:00 | | 2002-09-06 | 805,900 | 5.08 | 5.15 | 4.94 | 5.08 | 00:00:00 | | 2002-09-09 | 553,200 | 5.05 | 5.39 | 5.00 | 5.38 | 00:00:00 | | 2002-09-10 | 899,200 | 5.38 | 5.62 | 5.15 | 5.55 | 00:00:00 | | 2002-09-11 | 402,000 | 5.59 | 5.60 | 5.30 | 5.31 | 00:00:00 | | 2002-09-12 | 439,700 | 5.30 | 5.36 | 5.12 | 5.31 | 00:00:00 | | 2002-09-13 | 311,700 | 5.30 | 5.30 | 5.20 | 5.25 | 00:00:00 | | 2002-09-16 | 6,303,000 | 6.14 | 6.19 | 5.75 | 5.83 | 00:00:00 | | 2002-09-17 | 2,031,200 | 5.95 | 5.97 | 5.50 | 5.59 | 00:00:00 | | 2002-09-18 | 1,854,700 | 5.31 | 5.33 | 5.00 | 5.22 | 00:00:00 | | 2002-09-19 | 855,700 | 5.09 | 5.24 | 5.04 | 5.16 | 00:00:00 | | 2002-09-20 | 1,116,100 | 5.19 | 5.25 | 4.95 | 4.98 | 00:00:00 | | 2002-09-23 | 474,100 | 5.00 | 5.00 | 4.82 | 4.89 | 00:00:00 | | 2002-09-24 | 478,600 | 4.80 | 5.13 | 4.79 | 4.98 | 00:00:00 | | 2002-09-25 | 920,100 | 4.90 | 5.05 | 4.90 | 4.95 | 00:00:00 | | 2002-09-26 | 444,900 | 5.00 | 5.00 | 4.76 | 4.91 | 00:00:00 | | 2002-09-27 | 289,300 | 4.90 | 4.96 | 4.78 | 4.78 | 00:00:00 | | 2002-09-30 | 325,000 | 4.78 | 4.90 | 4.75 | 4.75 | 00:00:00 | | 2002-10-01 | 912,300 | 4.80 | 4.85 | 4.65 | 4.70 | 00:00:00 | | 2002-10-02 | 978,000 | 4.70 | 4.75 | 4.38 | 4.43 | 00:00:00 | | 2002-10-03 | 585,200 | 4.40 | 4.51 | 4.26 | 4.49 | 00:00:00 | | 2002-10-04 | 320,300 | 4.47 | 4.48 | 4.32 | 4.36 | 00:00:00 | | 2002-10-07 | 1,262,600 | 4.28 | 4.29 | 3.60 | 3.75 | 00:00:00 | | 2002-10-08 | 1,230,300 | 3.75 | 3.90 | 3.46 | 3.89 | 00:00:00 | | 2002-10-09 | 459,800 | 3.88 | 3.94 | 3.75 | 3.84 | 00:00:00 | | 2002-10-10 | 544,700 | 3.70 | 3.84 | 3.70 | 3.77 | 00:00:00 | | 2002-10-11 | 847,800 | 3.95 | 4.12 | 3.82 | 4.12 | 00:00:00 | | 2002-10-14 | 315,700 | 4.08 | 4.09 | 3.84 | 3.92 | 00:00:00 | | 2002-10-15 | 450,400 | 4.12 | 4.30 | 4.01 | 4.15 | 00:00:00 | | 2002-10-16 | 339,200 | 4.09 | 4.09 | 3.87 | 3.87 | 00:00:00 | | 2002-10-17 | 523,400 | 4.07 | 4.50 | 4.00 | 4.29 | 00:00:00 | | 2002-10-18 | 445,900 | 4.31 | 4.50 | 4.25 | 4.48 | 00:00:00 | | 2002-10-21 | 321,300 | 4.50 | 4.59 | 4.29 | 4.49 | 00:00:00 | | 2002-10-22 | 604,700 | 4.49 | 4.49 | 4.27 | 4.28 | 00:00:00 | | 2002-10-23 | 583,000 | 4.28 | 4.65 | 4.21 | 4.59 | 00:00:00 | | 2002-10-24 | 564,200 | 4.60 | 4.75 | 4.58 | 4.60 | 00:00:00 | | 2002-10-25 | 301,000 | 4.57 | 4.60 | 4.37 | 4.50 | 00:00:00 | | 2002-10-28 | 1,069,800 | 4.51 | 4.77 | 4.50 | 4.70 | 00:00:00 | | 2002-10-29 | 715,900 | 4.70 | 4.74 | 4.33 | 4.46 | 00:00:00 | | 2002-10-30 | 497,500 | 4.45 | 4.71 | 4.38 | 4.67 | 00:00:00 | | 2002-10-31 | 380,300 | 4.63 | 4.70 | 4.48 | 4.49 | 00:00:00 | | 2002-11-01 | 462,700 | 4.49 | 4.70 | 4.45 | 4.69 | 00:00:00 | | 2002-11-04 | 1,303,000 | 4.75 | 5.00 | 4.71 | 4.95 | 00:00:00 | | 2002-11-05 | 456,300 | 4.95 | 5.10 | 4.79 | 4.89 | 00:00:00 | | 2002-11-06 | 668,300 | 4.92 | 5.06 | 4.79 | 5.06 | 00:00:00 | | 2002-11-07 | 476,000 | 4.90 | 4.99 | 4.75 | 4.80 | 00:00:00 | | 2002-11-08 | 340,400 | 4.76 | 4.78 | 4.50 | 4.59 | 00:00:00 | | 2002-11-11 | 343,000 | 4.51 | 4.59 | 4.28 | 4.28 | 00:00:00 | | 2002-11-12 | 479,600 | 4.29 | 4.49 | 4.28 | 4.41 | 00:00:00 | | 2002-11-13 | 331,800 | 4.42 | 4.53 | 4.30 | 4.43 | 00:00:00 | | 2002-11-14 | 859,800 | 4.47 | 4.61 | 4.35 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
