|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 486,200 | 6.68 | 6.77 | 6.57 | 6.68 | 00:00:00 | 2003-05-12 | 1,746,900 | 6.70 | 7.14 | 6.63 | 7.12 | 00:00:00 | 2003-05-13 | 1,370,200 | 6.98 | 7.43 | 6.94 | 7.36 | 00:00:00 | 2003-05-14 | 1,722,600 | 7.40 | 7.65 | 6.96 | 7.05 | 00:00:00 | 2003-05-15 | 897,800 | 7.06 | 7.21 | 6.96 | 7.06 | 00:00:00 | 2003-05-16 | 1,104,800 | 6.93 | 7.38 | 6.87 | 7.10 | 00:00:00 | 2003-05-19 | 1,854,000 | 7.15 | 7.30 | 6.86 | 6.98 | 00:00:00 | 2003-05-20 | 758,500 | 6.98 | 7.17 | 6.92 | 6.96 | 00:00:00 | 2003-05-21 | 1,119,000 | 6.95 | 6.96 | 6.61 | 6.68 | 00:00:00 | 2003-05-22 | 1,133,800 | 6.72 | 6.95 | 6.65 | 6.93 | 00:00:00 | 2003-05-23 | 583,100 | 6.92 | 6.95 | 6.81 | 6.91 | 00:00:00 | 2003-05-27 | 1,298,800 | 6.80 | 7.32 | 6.75 | 7.26 | 00:00:00 | 2003-05-28 | 1,441,400 | 7.31 | 7.64 | 7.17 | 7.25 | 00:00:00 | 2003-05-29 | 1,232,300 | 7.21 | 7.50 | 7.17 | 7.41 | 00:00:00 | 2003-05-30 | 1,266,100 | 7.53 | 7.54 | 7.27 | 7.45 | 00:00:00 | 2003-06-02 | 1,262,600 | 7.48 | 7.58 | 7.20 | 7.20 | 00:00:00 | 2003-06-03 | 745,500 | 7.21 | 7.45 | 7.18 | 7.25 | 00:00:00 | 2003-06-04 | 3,060,300 | 7.33 | 7.99 | 7.25 | 7.92 | 00:00:00 | 2003-06-05 | 7,484,600 | 8.35 | 8.74 | 8.10 | 8.70 | 00:00:00 | 2003-06-06 | 4,603,600 | 9.16 | 9.25 | 8.19 | 8.27 | 00:00:00 | 2003-06-09 | 2,147,100 | 8.59 | 8.60 | 7.80 | 8.04 | 00:00:00 | 2003-06-10 | 1,944,400 | 8.09 | 8.34 | 7.92 | 8.03 | 00:00:00 | 2003-06-11 | 2,003,200 | 8.04 | 8.10 | 7.75 | 8.09 | 00:00:00 | 2003-06-12 | 1,400,700 | 8.41 | 8.45 | 8.02 | 8.16 | 00:00:00 | 2003-06-13 | 1,792,500 | 8.26 | 8.40 | 8.14 | 8.21 | 00:00:00 | 2003-06-16 | 2,034,900 | 8.23 | 8.30 | 7.94 | 8.08 | 00:00:00 | 2003-06-17 | 3,375,900 | 8.04 | 8.09 | 7.74 | 8.09 | 00:00:00 | 2003-06-18 | 8,275,200 | 8.59 | 8.68 | 8.10 | 8.27 | 00:00:00 | 2003-06-19 | 4,325,600 | 8.30 | 8.31 | 7.56 | 7.70 | 00:00:00 | 2003-06-20 | 2,790,300 | 7.50 | 7.70 | 7.39 | 7.45 | 00:00:00 | 2003-06-23 | 1,573,300 | 7.50 | 7.58 | 7.10 | 7.19 | 00:00:00 | 2003-06-24 | 1,705,300 | 7.20 | 7.57 | 7.15 | 7.45 | 00:00:00 | 2003-06-25 | 2,244,400 | 7.55 | 8.00 | 7.51 | 7.84 | 00:00:00 | 2003-06-26 | 1,645,800 | 7.95 | 8.03 | 7.75 | 7.96 | 00:00:00 | 2003-06-27 | 1,622,000 | 8.09 | 8.13 | 7.75 | 7.85 | 00:00:00 | 2003-06-30 | 3,743,800 | 7.85 | 7.87 | 7.35 | 7.54 | 00:00:00 | 2003-07-01 | 1,470,400 | 7.50 | 7.98 | 7.35 | 7.89 | 00:00:00 | 2003-07-02 | 3,406,700 | 7.87 | 7.93 | 7.61 | 7.79 | 00:00:00 | 2003-07-03 | 753,000 | 7.63 | 7.80 | 7.60 | 7.78 | 00:00:00 | 2003-07-07 | 1,850,900 | 7.79 | 7.90 | 7.66 | 7.83 | 00:00:00 | 2003-07-08 | 1,321,800 | 7.70 | 7.80 | 7.64 | 7.74 | 00:00:00 | 2003-07-09 | 2,813,600 | 7.71 | 8.33 | 7.70 | 8.30 | 00:00:00 | 2003-07-10 | 1,890,500 | 8.00 | 8.19 | 7.70 | 7.84 | 00:00:00 | 2003-07-11 | 876,400 | 7.85 | 7.85 | 7.64 | 7.69 | 00:00:00 | 2003-07-14 | 1,105,200 | 7.84 | 7.95 | 7.60 | 7.86 | 00:00:00 | 2003-07-15 | 933,500 | 7.84 | 7.87 | 7.59 | 7.69 | 00:00:00 | 2003-07-16 | 1,607,900 | 7.73 | 7.80 | 7.24 | 7.34 | 00:00:00 | 2003-07-17 | 1,619,400 | 7.20 | 7.21 | 6.92 | 6.92 | 00:00:00 | 2003-07-18 | 541,600 | 7.11 | 7.18 | 6.91 | 7.17 | 00:00:00 | 2003-07-21 | 1,371,600 | 7.18 | 7.25 | 6.73 | 6.77 | 00:00:00 | 2003-07-22 | 1,286,200 | 6.89 | 6.94 | 6.71 | 6.76 | 00:00:00 | 2003-07-23 | 771,800 | 6.79 | 6.85 | 6.55 | 6.64 | 00:00:00 | 2003-07-24 | 1,923,600 | 6.65 | 6.86 | 6.50 | 6.70 | 00:00:00 | 2003-07-25 | 1,029,100 | 6.77 | 6.77 | 6.45 | 6.67 | 00:00:00 | 2003-07-28 | 3,091,300 | 6.64 | 6.64 | 6.13 | 6.37 | 00:00:00 | 2003-07-29 | 2,776,400 | 6.32 | 6.40 | 6.16 | 6.21 | 00:00:00 | 2003-07-30 | 2,461,600 | 6.20 | 6.25 | 5.95 | 6.00 | 00:00:00 | 2003-07-31 | 2,551,400 | 6.24 | 6.37 | 6.10 | 6.32 | 00:00:00 | 2003-08-01 | 3,843,200 | 6.40 | 7.01 | 6.40 | 6.91 | 00:00:00 | 2003-08-04 | 1,962,800 | 7.03 | 7.10 | 6.52 | 6.65 | 00:00:00 | 2003-08-05 | 1,545,500 | 6.65 | 6.99 | 6.59 | 6.65 | 00:00:00 | 2003-08-06 | 2,514,900 | 6.51 | 6.95 | 6.25 | 6.60 | 00:00:00 | 2003-08-07 | 1,713,500 | 6.71 | 6.74 | 6.30 | 6.36 | 00:00:00 | 2003-08-08 | 1,041,300 | 6.44 | 6.58 | 6.35 | 6.39 | 00:00:00 | 2003-08-11 | 771,300 | 6.52 | 6.60 | 6.40 | 6.54 | 00:00:00 | 2003-08-12 | 646,800 | 6.57 | 6.70 | 6.44 | 6.66 | 00:00:00 | 2003-08-13 | 691,700 | 6.79 | 6.79 | 6.55 | 6.78 | 00:00:00 | 2003-08-14 | 462,800 | 6.74 | 6.84 | 6.63 | 6.76 | 00:00:00 | 2003-08-15 | 390,900 | 6.62 | 6.79 | 6.52 | 6.75 | 00:00:00 | 2003-08-18 | 1,435,600 | 6.91 | 7.13 | 6.80 | 7.10 | 00:00:00 | 2003-08-19 | 1,655,000 | 7.10 | 7.12 | 6.88 | 7.03 | 00:00:00 | 2003-08-20 | 1,179,900 | 7.03 | 7.24 | 6.95 | 7.20 | 00:00:00 | 2003-08-21 | 1,254,200 | 7.25 | 7.41 | 7.10 | 7.18 | 00:00:00 | 2003-08-22 | 1,205,000 | 7.22 | 7.29 | 6.98 | 6.99 | 00:00:00 | 2003-08-25 | 473,200 | 7.01 | 7.03 | 6.80 | 6.88 | 00:00:00 | 2003-08-26 | 1,034,300 | 6.82 | 7.09 | 6.75 | 6.97 | 00:00:00 | 2003-08-27 | 655,100 | 6.85 | 7.19 | 6.85 | 7.14 | 00:00:00 | 2003-08-28 | 649,500 | 7.26 | 7.29 | 7.12 | 7.25 | 00:00:00 | 2003-08-29 | 613,600 | 7.19 | 7.31 | 7.18 | 7.25 | 00:00:00 | 2003-09-02 | 1,111,400 | 7.33 | 7.34 | 7.25 | 7.28 | 00:00:00 | 2003-09-03 | 4,034,700 | 7.30 | 7.95 | 7.30 | 7.90 | 00:00:00 | 2003-09-04 | 2,311,500 | 7.80 | 8.07 | 7.64 | 8.00 | 00:00:00 | 2003-09-05 | 2,213,500 | 7.85 | 8.18 | 7.70 | 8.11 | 00:00:00 | 2003-09-08 | 4,632,200 | 8.23 | 8.75 | 8.16 | 8.71 | 00:00:00 | 2003-09-09 | 2,777,500 | 8.91 | 8.98 | 8.44 | 8.58 | 00:00:00 | 2003-09-10 | 2,360,300 | 8.35 | 8.43 | 8.09 | 8.20 | 00:00:00 | 2003-09-11 | 1,804,900 | 8.14 | 8.59 | 8.13 | 8.46 | 00:00:00 | 2003-09-12 | 1,147,600 | 8.37 | 8.38 | 8.15 | 8.34 | 00:00:00 | 2003-09-15 | 1,667,000 | 8.30 | 8.70 | 8.25 | 8.56 | 00:00:00 | 2003-09-16 | 1,955,500 | 8.61 | 8.65 | 8.20 | 8.26 | 00:00:00 | 2003-09-17 | 1,930,100 | 8.30 | 8.65 | 8.26 | 8.50 | 00:00:00 | 2003-09-18 | 2,352,100 | 8.68 | 8.70 | 8.36 | 8.40 | 00:00:00 | 2003-09-19 | 19,073,500 | 9.12 | 10.07 | 9.08 | 9.88 | 00:00:00 | 2003-09-22 | 11,589,000 | 9.77 | 10.51 | 9.60 | 10.20 | 00:00:00 | 2003-09-23 | 8,032,800 | 10.41 | 10.67 | 10.15 | 10.64 | 00:00:00 | 2003-09-24 | 8,159,200 | 10.75 | 10.95 | 10.15 | 10.17 | 00:00:00 | 2003-09-25 | 3,981,700 | 10.02 | 10.02 | 9.59 | 9.78 | 00:00:00 | 2003-09-26 | 2,874,000 | 9.59 | 9.86 | 9.29 | 9.61 | 00:00:00 | 2003-09-29 | 2,487,600 | 9.75 | 9.85 | 9.49 | 9.63 | 00:00:00 | 2003-09-30 | 5,056,300 | 9.52 | 10.45 | 9.49 | 10.00 | 00:00:00 | 2003-10-01 | 3,186,100 | 10.29 | 10.44 | 9.66 | 10.05 | 00:00:00 | 2003-10-02 | 3,951,600 | 10.12 | 10.79 | 10.11 | 10.56 | 00:00:00 | 2003-10-03 | 4,678,200 | 11.00 | 11.20 | 10.33 | 10.45 | 00:00:00 | 2003-10-06 | 2,382,000 | 10.41 | 10.93 | 10.40 | 10.81 | 00:00:00 | 2003-10-07 | 3,460,100 | 10.75 | 11.12 | 10.50 | 10.99 | 00:00:00 | 2003-10-08 | 1,995,800 | 11.14 | 11.14 | 10.75 | 10.84 | 00:00:00 | 2003-10-09 | 2,446,100 | 11.03 | 11.19 | 10.82 | 11.03 | 00:00:00 | 2003-10-10 | 2,073,000 | 11.11 | 11.14 | 10.70 | 10.78 | 00:00:00 | 2003-10-13 | 13,280,800 | 11.19 | 13.18 | 11.10 | 12.97 | 00:00:00 | 2003-10-14 | 7,739,600 | 12.98 | 13.48 | 12.74 | 13.00 | 00:00:00 | 2003-10-15 | 2,893,000 | 13.16 | 13.30 | 12.77 | 12.85 | 00:00:00 | 2003-10-16 | 3,579,400 | 12.67 | 13.06 | 12.30 | 13.03 | 00:00:00 | 2003-10-17 | 2,806,500 | 12.95 | 13.05 | 12.60 | 12.91 | 00:00:00 | 2003-10-20 | 4,357,700 | 12.88 | 13.56 | 12.88 | 13.10 | 00:00:00 | 2003-10-21 | 4,166,800 | 13.07 | 13.51 | 13.00 | 13.35 | 00:00:00 | 2003-10-22 | 4,042,800 | 13.30 | 13.57 | 12.56 | 12.81 | 00:00:00 | 2003-10-23 | 3,052,300 | 12.60 | 13.10 | 12.15 | 13.10 | 00:00:00 | 2003-10-24 | 2,765,200 | 13.01 | 13.50 | 12.90 | 13.47 | 00:00:00 | 2003-10-27 | 4,662,000 | 13.99 | 14.02 | 13.55 | 13.68 | 00:00:00 | 2003-10-28 | 2,195,900 | 13.81 | 13.90 | 13.56 | 13.86 | 00:00:00 | 2003-10-29 | 7,398,900 | 13.95 | 15.09 | 13.84 | 14.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|