|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 859,800 | 4.47 | 4.61 | 4.35 | 4.60 | 00:00:00 | | 2002-11-15 | 246,000 | 4.48 | 4.60 | 4.40 | 4.52 | 00:00:00 | | 2002-11-18 | 680,300 | 4.58 | 4.78 | 4.52 | 4.78 | 00:00:00 | | 2002-11-19 | 1,672,700 | 4.77 | 5.26 | 4.65 | 5.07 | 00:00:00 | | 2002-11-20 | 960,400 | 5.08 | 5.38 | 4.95 | 5.34 | 00:00:00 | | 2002-11-21 | 1,691,600 | 5.34 | 5.95 | 5.34 | 5.91 | 00:00:00 | | 2002-11-22 | 1,406,900 | 5.81 | 6.11 | 5.52 | 6.00 | 00:00:00 | | 2002-11-25 | 2,116,600 | 5.83 | 6.84 | 5.80 | 6.77 | 00:00:00 | | 2002-11-26 | 1,469,800 | 6.79 | 6.79 | 6.35 | 6.66 | 00:00:00 | | 2002-11-27 | 1,630,200 | 6.66 | 6.99 | 6.65 | 6.97 | 00:00:00 | | 2002-11-29 | 906,500 | 6.98 | 7.24 | 6.87 | 6.87 | 00:00:00 | | 2002-12-02 | 1,561,700 | 6.98 | 7.08 | 6.12 | 6.24 | 00:00:00 | | 2002-12-03 | 1,039,300 | 6.20 | 6.24 | 5.96 | 6.12 | 00:00:00 | | 2002-12-04 | 1,148,200 | 5.90 | 6.34 | 5.16 | 6.10 | 00:00:00 | | 2002-12-05 | 649,500 | 6.08 | 6.13 | 5.90 | 5.95 | 00:00:00 | | 2002-12-06 | 1,190,600 | 5.93 | 6.10 | 5.86 | 6.03 | 00:00:00 | | 2002-12-09 | 1,144,200 | 6.02 | 6.02 | 5.70 | 5.77 | 00:00:00 | | 2002-12-10 | 1,291,100 | 5.86 | 6.07 | 5.81 | 6.04 | 00:00:00 | | 2002-12-11 | 1,756,100 | 6.03 | 6.22 | 5.92 | 6.01 | 00:00:00 | | 2002-12-12 | 594,700 | 5.98 | 6.07 | 5.95 | 6.05 | 00:00:00 | | 2002-12-13 | 693,200 | 5.95 | 6.20 | 5.94 | 6.00 | 00:00:00 | | 2002-12-16 | 1,120,400 | 6.03 | 6.45 | 6.01 | 6.28 | 00:00:00 | | 2002-12-17 | 1,276,800 | 6.36 | 6.60 | 6.35 | 6.45 | 00:00:00 | | 2002-12-18 | 4,112,100 | 6.53 | 6.85 | 6.00 | 6.09 | 00:00:00 | | 2002-12-19 | 1,330,600 | 6.12 | 6.34 | 5.98 | 6.16 | 00:00:00 | | 2002-12-20 | 1,246,400 | 5.90 | 6.11 | 5.75 | 5.98 | 00:00:00 | | 2002-12-23 | 1,302,600 | 5.96 | 6.36 | 5.91 | 6.30 | 00:00:00 | | 2002-12-24 | 303,300 | 6.21 | 6.26 | 6.05 | 6.11 | 00:00:00 | | 2002-12-26 | 291,900 | 6.11 | 6.14 | 5.96 | 5.97 | 00:00:00 | | 2002-12-27 | 503,500 | 5.93 | 6.06 | 5.87 | 5.96 | 00:00:00 | | 2002-12-30 | 1,177,100 | 5.88 | 5.95 | 5.80 | 5.87 | 00:00:00 | | 2002-12-31 | 1,303,100 | 5.87 | 6.08 | 5.75 | 5.91 | 00:00:00 | | 2003-01-02 | 866,600 | 5.98 | 6.03 | 5.90 | 6.00 | 00:00:00 | | 2003-01-03 | 576,600 | 6.00 | 6.16 | 5.95 | 6.10 | 00:00:00 | | 2003-01-06 | 1,002,900 | 6.04 | 6.24 | 6.04 | 6.15 | 00:00:00 | | 2003-01-07 | 1,732,400 | 6.20 | 6.25 | 5.96 | 6.02 | 00:00:00 | | 2003-01-08 | 760,100 | 6.03 | 6.14 | 5.99 | 6.03 | 00:00:00 | | 2003-01-09 | 1,961,300 | 6.06 | 6.25 | 6.00 | 6.17 | 00:00:00 | | 2003-01-10 | 1,675,600 | 6.14 | 6.40 | 6.00 | 6.35 | 00:00:00 | | 2003-01-13 | 993,100 | 6.42 | 6.59 | 6.18 | 6.39 | 00:00:00 | | 2003-01-14 | 578,600 | 6.35 | 6.42 | 6.25 | 6.38 | 00:00:00 | | 2003-01-15 | 676,500 | 6.37 | 6.39 | 6.20 | 6.28 | 00:00:00 | | 2003-01-16 | 574,100 | 6.22 | 6.37 | 6.07 | 6.07 | 00:00:00 | | 2003-01-17 | 971,700 | 5.97 | 6.14 | 5.90 | 6.02 | 00:00:00 | | 2003-01-21 | 766,600 | 6.02 | 6.14 | 6.00 | 6.05 | 00:00:00 | | 2003-01-22 | 2,031,600 | 6.01 | 6.15 | 5.95 | 6.00 | 00:00:00 | | 2003-01-23 | 1,755,300 | 6.04 | 6.14 | 5.90 | 5.93 | 00:00:00 | | 2003-01-24 | 1,519,700 | 5.93 | 6.05 | 5.48 | 5.63 | 00:00:00 | | 2003-01-27 | 1,164,200 | 5.50 | 5.70 | 5.40 | 5.59 | 00:00:00 | | 2003-01-28 | 948,300 | 5.64 | 5.80 | 5.51 | 5.73 | 00:00:00 | | 2003-01-29 | 510,100 | 5.71 | 5.73 | 5.47 | 5.57 | 00:00:00 | | 2003-01-30 | 522,800 | 5.68 | 5.69 | 5.24 | 5.31 | 00:00:00 | | 2003-01-31 | 1,265,600 | 5.26 | 5.30 | 5.02 | 5.14 | 00:00:00 | | 2003-02-03 | 1,290,600 | 5.17 | 5.66 | 5.12 | 5.50 | 00:00:00 | | 2003-02-04 | 607,400 | 5.50 | 5.61 | 5.38 | 5.58 | 00:00:00 | | 2003-02-05 | 424,600 | 5.57 | 5.69 | 5.42 | 5.52 | 00:00:00 | | 2003-02-06 | 567,000 | 5.56 | 5.57 | 5.28 | 5.33 | 00:00:00 | | 2003-02-07 | 616,800 | 5.39 | 5.40 | 5.06 | 5.11 | 00:00:00 | | 2003-02-10 | 642,800 | 5.15 | 5.24 | 4.95 | 5.06 | 00:00:00 | | 2003-02-11 | 368,400 | 5.06 | 5.30 | 5.04 | 5.15 | 00:00:00 | | 2003-02-12 | 359,400 | 5.15 | 5.23 | 5.05 | 5.10 | 00:00:00 | | 2003-02-13 | 326,300 | 5.14 | 5.21 | 5.00 | 5.15 | 00:00:00 | | 2003-02-14 | 330,400 | 5.18 | 5.24 | 5.12 | 5.15 | 00:00:00 | | 2003-02-18 | 351,600 | 5.15 | 5.52 | 5.12 | 5.49 | 00:00:00 | | 2003-02-19 | 444,100 | 5.48 | 5.49 | 5.26 | 5.43 | 00:00:00 | | 2003-02-20 | 567,100 | 5.43 | 5.62 | 5.35 | 5.49 | 00:00:00 | | 2003-02-21 | 916,300 | 5.48 | 5.61 | 5.30 | 5.50 | 00:00:00 | | 2003-02-24 | 921,700 | 5.50 | 5.54 | 5.23 | 5.31 | 00:00:00 | | 2003-02-25 | 487,700 | 5.25 | 5.56 | 5.15 | 5.54 | 00:00:00 | | 2003-02-26 | 2,245,400 | 5.48 | 6.06 | 5.46 | 6.02 | 00:00:00 | | 2003-02-27 | 1,499,100 | 6.10 | 6.10 | 5.76 | 5.83 | 00:00:00 | | 2003-02-28 | 1,089,900 | 5.78 | 6.00 | 5.75 | 5.89 | 00:00:00 | | 2003-03-03 | 1,127,000 | 5.95 | 6.03 | 5.89 | 6.00 | 00:00:00 | | 2003-03-04 | 1,004,300 | 6.00 | 6.04 | 5.80 | 5.83 | 00:00:00 | | 2003-03-05 | 663,800 | 5.83 | 5.99 | 5.77 | 5.85 | 00:00:00 | | 2003-03-06 | 643,600 | 5.81 | 5.92 | 5.77 | 5.85 | 00:00:00 | | 2003-03-07 | 965,600 | 5.84 | 6.01 | 5.70 | 5.86 | 00:00:00 | | 2003-03-10 | 780,800 | 5.83 | 5.84 | 5.50 | 5.55 | 00:00:00 | | 2003-03-11 | 1,232,100 | 5.55 | 5.73 | 5.43 | 5.51 | 00:00:00 | | 2003-03-12 | 929,900 | 5.48 | 5.67 | 5.30 | 5.63 | 00:00:00 | | 2003-03-13 | 896,200 | 5.68 | 5.90 | 5.63 | 5.85 | 00:00:00 | | 2003-03-14 | 772,600 | 5.85 | 5.90 | 5.53 | 5.60 | 00:00:00 | | 2003-03-17 | 961,100 | 5.54 | 5.83 | 5.52 | 5.82 | 00:00:00 | | 2003-03-18 | 945,000 | 5.86 | 5.95 | 5.65 | 5.94 | 00:00:00 | | 2003-03-19 | 1,029,600 | 6.11 | 6.25 | 5.88 | 5.95 | 00:00:00 | | 2003-03-20 | 344,100 | 5.84 | 6.11 | 5.84 | 6.03 | 00:00:00 | | 2003-03-21 | 1,998,900 | 6.15 | 6.29 | 5.99 | 6.20 | 00:00:00 | | 2003-03-24 | 1,810,000 | 6.09 | 6.41 | 6.02 | 6.34 | 00:00:00 | | 2003-03-25 | 2,385,200 | 6.32 | 6.43 | 5.91 | 6.00 | 00:00:00 | | 2003-03-26 | 2,346,200 | 5.74 | 5.95 | 5.58 | 5.87 | 00:00:00 | | 2003-03-27 | 1,206,200 | 5.84 | 6.16 | 5.77 | 6.05 | 00:00:00 | | 2003-03-28 | 1,001,500 | 6.06 | 6.06 | 5.71 | 5.72 | 00:00:00 | | 2003-03-31 | 1,129,200 | 5.54 | 5.68 | 5.40 | 5.43 | 00:00:00 | | 2003-04-01 | 972,900 | 5.31 | 5.65 | 5.26 | 5.57 | 00:00:00 | | 2003-04-02 | 766,900 | 5.67 | 5.80 | 5.65 | 5.75 | 00:00:00 | | 2003-04-03 | 352,900 | 5.74 | 5.80 | 5.64 | 5.65 | 00:00:00 | | 2003-04-04 | 580,100 | 5.68 | 5.75 | 5.57 | 5.63 | 00:00:00 | | 2003-04-07 | 687,500 | 5.83 | 5.91 | 5.70 | 5.80 | 00:00:00 | | 2003-04-08 | 534,900 | 5.81 | 5.90 | 5.65 | 5.68 | 00:00:00 | | 2003-04-09 | 482,600 | 5.70 | 5.90 | 5.67 | 5.77 | 00:00:00 | | 2003-04-10 | 238,300 | 5.79 | 5.84 | 5.65 | 5.65 | 00:00:00 | | 2003-04-11 | 234,100 | 5.66 | 5.74 | 5.65 | 5.65 | 00:00:00 | | 2003-04-14 | 408,700 | 5.75 | 5.83 | 5.65 | 5.82 | 00:00:00 | | 2003-04-15 | 753,900 | 5.69 | 5.85 | 5.68 | 5.80 | 00:00:00 | | 2003-04-16 | 915,100 | 5.88 | 6.03 | 5.85 | 6.00 | 00:00:00 | | 2003-04-17 | 679,900 | 6.08 | 6.10 | 5.93 | 6.05 | 00:00:00 | | 2003-04-21 | 490,000 | 6.04 | 6.20 | 6.00 | 6.14 | 00:00:00 | | 2003-04-22 | 1,233,200 | 5.78 | 6.26 | 5.60 | 6.25 | 00:00:00 | | 2003-04-23 | 710,900 | 6.25 | 6.27 | 6.02 | 6.15 | 00:00:00 | | 2003-04-24 | 476,000 | 6.15 | 6.18 | 6.00 | 6.04 | 00:00:00 | | 2003-04-25 | 404,600 | 6.09 | 6.13 | 5.90 | 5.95 | 00:00:00 | | 2003-04-28 | 613,600 | 5.95 | 6.10 | 5.91 | 6.09 | 00:00:00 | | 2003-04-29 | 496,400 | 6.08 | 6.24 | 6.08 | 6.10 | 00:00:00 | | 2003-04-30 | 1,181,300 | 6.04 | 6.13 | 5.81 | 6.00 | 00:00:00 | | 2003-05-01 | 558,100 | 6.01 | 6.01 | 5.86 | 5.97 | 00:00:00 | | 2003-05-02 | 1,097,200 | 5.97 | 6.20 | 5.95 | 6.12 | 00:00:00 | | 2003-05-05 | 1,013,400 | 6.12 | 6.47 | 6.12 | 6.36 | 00:00:00 | | 2003-05-06 | 1,556,900 | 6.30 | 6.80 | 6.27 | 6.73 | 00:00:00 | | 2003-05-07 | 999,000 | 6.70 | 6.80 | 6.55 | 6.74 | 00:00:00 | | 2003-05-08 | 713,200 | 6.73 | 6.87 | 6.56 | 6.64 | 00:00:00 | | 2003-05-09 | 486,200 | 6.68 | 6.77 | 6.57 | 6.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
