TR4DER - Red Hat [RHT] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	7,398,900	13.95	15.09	13.84	14.83	00:00:00
2003-10-30	4,749,000	15.27	15.45	14.81	15.00	00:00:00
2003-10-31	3,172,700	15.16	15.23	14.88	15.01	00:00:00
2003-11-03	3,099,400	15.20	15.45	14.89	15.38	00:00:00
2003-11-04	13,591,200	14.38	14.74	12.99	13.58	00:00:00
2003-11-05	9,320,500	13.00	13.10	12.25	12.95	00:00:00
2003-11-06	5,512,600	12.96	13.74	12.95	13.70	00:00:00
2003-11-07	2,574,700	14.05	14.10	13.50	13.53	00:00:00
2003-11-10	2,293,500	13.51	13.65	13.15	13.36	00:00:00
2003-11-11	2,489,700	13.35	13.36	12.94	13.20	00:00:00
2003-11-12	1,808,400	13.11	13.66	13.08	13.60	00:00:00
2003-11-13	3,577,100	13.38	13.83	12.89	13.01	00:00:00
2003-11-14	3,734,200	13.08	13.36	12.81	12.89	00:00:00
2003-11-17	7,309,700	12.49	12.50	11.61	11.96	00:00:00
2003-11-18	2,674,900	12.26	12.56	12.02	12.19	00:00:00
2003-11-19	2,708,500	12.20	12.28	11.70	11.90	00:00:00
2003-11-20	4,664,700	11.82	13.04	11.45	12.56	00:00:00
2003-11-21	2,527,400	12.79	12.90	12.33	12.55	00:00:00
2003-11-24	2,033,500	12.75	13.19	12.67	13.13	00:00:00
2003-11-25	2,029,600	13.30	13.45	13.05	13.25	00:00:00
2003-11-26	2,135,600	13.35	13.35	12.81	13.18	00:00:00
2003-11-28	647,800	13.11	13.33	13.05	13.32	00:00:00
2003-12-01	1,638,300	13.29	13.45	13.07	13.27	00:00:00
2003-12-02	1,569,600	13.30	13.32	12.97	13.10	00:00:00
2003-12-03	2,310,900	13.18	13.30	12.51	12.66	00:00:00
2003-12-04	1,737,900	12.70	12.80	12.31	12.56	00:00:00
2003-12-05	3,373,700	12.44	12.48	11.95	12.06	00:00:00
2003-12-08	2,661,400	12.08	12.40	11.86	12.32	00:00:00
2003-12-09	2,918,100	12.80	13.06	12.35	12.51	00:00:00
2003-12-10	3,410,000	12.50	12.67	12.29	12.36	00:00:00
2003-12-11	4,067,100	12.42	13.49	12.41	13.36	00:00:00
2003-12-12	3,022,100	13.26	13.67	13.12	13.46	00:00:00
2003-12-15	2,378,800	13.87	13.93	13.26	13.27	00:00:00
2003-12-16	2,440,200	13.26	13.80	13.23	13.69	00:00:00
2003-12-17	2,110,100	13.60	13.60	13.01	13.17	00:00:00
2003-12-18	6,807,800	13.35	15.19	13.30	14.28	00:00:00
2003-12-19	32,314,900	16.05	17.59	15.93	17.49	00:00:00
2003-12-22	16,677,900	17.23	19.07	16.97	18.61	00:00:00
2003-12-23	15,667,500	18.29	18.73	17.36	17.98	00:00:00
2003-12-24	3,098,000	17.83	18.48	17.75	18.31	00:00:00
2003-12-26	1,901,400	18.44	18.88	18.35	18.88	00:00:00
2003-12-29	6,779,500	19.69	19.98	18.90	18.98	00:00:00
2003-12-30	3,298,500	18.97	19.33	18.60	18.88	00:00:00
2003-12-31	2,704,200	19.07	19.28	18.65	18.77	00:00:00
2004-01-02	3,351,900	19.08	19.10	18.33	18.37	00:00:00
2004-01-05	7,686,900	18.59	19.89	18.51	19.57	00:00:00
2004-01-06	11,900,100	18.73	19.24	18.40	18.70	00:00:00
2004-01-07	11,859,100	18.54	18.75	18.28	18.59	00:00:00
2004-01-08	10,701,600	18.65	19.28	18.57	19.09	00:00:00
2004-01-09	16,011,800	19.48	21.19	19.23	20.39	00:00:00
2004-01-12	9,728,300	21.10	21.73	20.37	20.69	00:00:00
2004-01-13	7,048,800	20.70	20.94	19.80	20.00	00:00:00
2004-01-14	4,259,200	20.31	20.42	19.83	20.04	00:00:00
2004-01-15	3,785,200	19.91	20.05	19.49	19.83	00:00:00
2004-01-16	5,422,500	20.10	20.73	19.80	20.49	00:00:00
2004-01-20	5,803,100	20.93	21.12	19.95	20.07	00:00:00
2004-01-21	8,213,300	19.99	21.36	19.85	21.23	00:00:00
2004-01-22	5,930,800	21.18	21.88	20.23	20.41	00:00:00
2004-01-23	3,766,600	20.45	20.66	20.00	20.40	00:00:00
2004-01-26	4,494,500	20.39	21.06	20.20	20.83	00:00:00
2004-01-27	2,809,500	20.55	20.90	20.25	20.30	00:00:00
2004-01-28	3,812,800	20.63	20.69	19.42	19.70	00:00:00
2004-01-29	5,806,300	19.50	19.98	18.50	19.18	00:00:00
2004-01-30	2,634,800	19.03	19.62	19.00	19.30	00:00:00
2004-02-02	10,988,400	17.58	18.85	17.46	18.31	00:00:00
2004-02-03	5,828,400	18.05	18.21	17.68	17.85	00:00:00
2004-02-04	4,778,000	17.36	17.81	17.26	17.46	00:00:00
2004-02-05	3,014,600	17.46	18.11	17.40	17.81	00:00:00
2004-02-06	3,055,000	18.00	18.46	17.81	18.42	00:00:00
2004-02-09	1,910,200	18.51	18.57	18.15	18.22	00:00:00
2004-02-10	2,854,300	18.11	18.25	17.69	17.87	00:00:00
2004-02-11	5,010,700	17.97	18.91	17.90	18.87	00:00:00
2004-02-12	2,406,500	18.76	19.00	18.47	18.63	00:00:00
2004-02-13	2,996,200	18.78	18.79	17.95	18.31	00:00:00
2004-02-17	1,416,500	18.63	18.64	18.35	18.59	00:00:00
2004-02-18	2,232,800	18.47	18.55	17.95	18.20	00:00:00
2004-02-19	2,616,500	18.27	18.46	17.65	17.73	00:00:00
2004-02-20	4,065,200	17.80	17.93	17.14	17.53	00:00:00
2004-02-23	3,863,300	17.75	18.00	17.09	17.10	00:00:00
2004-02-24	3,403,100	17.13	17.15	16.62	16.92	00:00:00
2004-02-25	3,396,800	16.75	17.50	16.74	17.31	00:00:00
2004-02-26	3,086,400	17.31	17.86	17.10	17.55	00:00:00
2004-02-27	4,263,500	17.74	18.25	17.66	18.09	00:00:00
2004-03-01	3,220,400	18.18	18.66	18.05	18.56	00:00:00
2004-03-02	3,973,900	18.58	18.66	18.35	18.60	00:00:00
2004-03-03	4,134,900	18.57	18.70	17.58	18.04	00:00:00
2004-03-04	5,866,000	18.05	19.31	18.01	19.22	00:00:00
2004-03-05	4,511,800	18.89	19.60	18.64	18.90	00:00:00
2004-03-08	2,369,000	19.17	19.31	18.25	18.30	00:00:00
2004-03-09	3,340,300	18.31	18.54	17.70	17.76	00:00:00
2004-03-10	3,665,900	17.83	18.00	17.30	17.48	00:00:00
2004-03-11	7,700,400	17.60	18.90	17.37	18.09	00:00:00
2004-03-12	4,827,500	17.74	18.49	17.67	18.02	00:00:00
2004-03-15	2,064,900	17.88	18.30	17.54	17.62	00:00:00
2004-03-16	3,405,700	17.78	18.40	17.65	17.93	00:00:00
2004-03-17	3,052,500	18.13	18.56	18.02	18.37	00:00:00
2004-03-18	3,097,600	18.38	18.92	18.24	18.87	00:00:00
2004-03-19	4,920,100	18.84	19.70	18.62	19.22	00:00:00
2004-03-22	5,602,000	19.26	19.37	18.03	18.33	00:00:00
2004-03-23	13,350,000	19.24	19.51	18.50	19.41	00:00:00
2004-03-24	42,309,000	21.44	22.11	19.52	20.01	00:00:00
2004-03-25	16,412,800	20.40	22.45	20.08	22.38	00:00:00
2004-03-26	8,450,800	22.20	22.55	21.73	22.12	00:00:00
2004-03-29	12,054,500	22.36	23.95	22.32	23.70	00:00:00
2004-03-30	7,643,800	23.48	24.15	23.42	23.93	00:00:00
2004-03-31	5,379,100	23.84	23.88	22.86	23.05	00:00:00
2004-04-01	5,826,300	22.95	23.30	22.58	23.25	00:00:00
2004-04-02	3,001,600	23.93	24.00	23.60	23.85	00:00:00
2004-04-05	6,713,900	23.81	24.80	23.40	24.68	00:00:00
2004-04-06	5,481,800	24.50	24.60	24.02	24.12	00:00:00
2004-04-07	2,776,000	24.08	24.13	23.63	23.96	00:00:00
2004-04-08	3,240,400	24.46	24.47	24.00	24.25	00:00:00
2004-04-12	4,306,000	24.29	25.20	24.14	25.06	00:00:00
2004-04-13	4,869,600	25.25	25.58	24.75	25.00	00:00:00
2004-04-14	2,839,600	24.70	25.34	24.50	24.69	00:00:00
2004-04-15	5,469,200	24.76	24.81	23.44	23.51	00:00:00
2004-04-16	3,200,300	23.55	23.59	22.67	23.19	00:00:00
2004-04-19	2,365,300	23.28	24.25	23.17	24.13	00:00:00
2004-04-20	2,896,400	24.43	24.66	23.68	23.85	00:00:00
2004-04-21	2,999,100	24.39	24.49	23.55	24.07	00:00:00
2004-04-22	2,517,600	24.00	24.90	23.85	24.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>