Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4581 +0.0081 (+1.80%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 387.60 393.20 382.40 390.80 2,606 +4.80(+1.24%)
Jan 30, 2017 391.60 400.00 381.20 386.00 890 -8.00(-2.03%)
Jan 27, 2017 410.00 410.00 391.24 394.00 1,246 -14.00(-3.43%)
Jan 26, 2017 381.60 415.60 380.40 408.00 1,980 +23.20(+6.03%)
Jan 25, 2017 372.40 390.00 366.00 384.80 2,403 -5.60(-1.43%)
Jan 24, 2017 400.00 400.40 374.94 390.40 1,681 -10.00(-2.50%)
Jan 23, 2017 404.00 406.00 400.01 400.40 2,651 -8.40(-2.05%)
Jan 20, 2017 410.00 411.60 407.20 408.80 451 +2.80(+0.69%)
Jan 19, 2017 410.80 410.80 404.00 406.00 1,836 -4.00(-0.98%)
Jan 18, 2017 414.00 417.60 408.80 410.00 948 -4.00(-0.97%)
Jan 17, 2017 425.60 425.60 412.00 414.00 2,031 -7.60(-1.80%)
Jan 13, 2017 421.60 421.60 421.60 0 +3.60(+0.86%)
Jan 12, 2017 420.00 420.80 412.80 418.00 1,765 -4.00(-0.95%)
Jan 11, 2017 426.40 428.00 420.00 422.00 2,423 +4.00(+0.96%)
Jan 10, 2017 418.40 421.60 408.80 418.00 2,508 -4.80(-1.14%)
Jan 09, 2017 441.20 442.00 414.40 422.80 3,237 -12.40(-2.85%)
Jan 06, 2017 424.00 445.20 424.00 435.20 1,094 +11.60(+2.74%)
Jan 05, 2017 425.60 431.20 423.20 423.60 1,484 +1.20(+0.28%)
Jan 04, 2017 420.40 431.60 420.00 422.40 2,369 +6.40(+1.54%)
Jan 03, 2017 432.80 440.00 414.80 416.00 3,171 -2.40(-0.57%)
Dec 30, 2016 418.40 418.40 418.40 0 +2.40(+0.58%)
Dec 29, 2016 414.80 429.20 412.40 416.00 1,581 +3.20(+0.78%)
Dec 28, 2016 412.00 414.00 408.80 412.80 2,535 +2.80(+0.68%)
Dec 27, 2016 414.00 414.00 408.00 410.00 3,295 +2.00(+0.49%)
Dec 23, 2016 408.00 408.00 408.00 0 +22.00(+5.70%)
Dec 22, 2016 392.40 394.40 382.40 386.00 6,323 -1.60(-0.41%)
Dec 21, 2016 380.00 394.40 380.00 387.60 13,419 -44.40(-10.28%)
Dec 20, 2016 434.00 446.80 426.80 432.00 1,071 +3.60(+0.84%)
Dec 19, 2016 443.60 461.60 428.00 428.40 757 -19.60(-4.38%)
Dec 16, 2016 449.20 460.00 442.00 448.00 2,199 -3.60(-0.80%)
Dec 15, 2016 450.00 456.00 443.19 451.60 317 -0.40(-0.09%)
Dec 14, 2016 464.00 479.60 452.00 452.00 658 -1.20(-0.26%)
Dec 13, 2016 456.00 465.60 452.40 453.20 774 -4.00(-0.87%)
Dec 12, 2016 472.00 474.06 446.00 457.20 713 +4.00(+0.88%)
Dec 09, 2016 444.40 466.80 441.90 453.20 304 +1.60(+0.35%)
Dec 08, 2016 457.60 462.00 434.40 451.60 675 +0.40(+0.09%)
Dec 07, 2016 458.00 460.00 426.04 451.20 750 -3.20(-0.70%)
Dec 06, 2016 450.40 457.60 423.80 454.40 1,159 +7.20(+1.61%)
Dec 05, 2016 443.60 453.20 432.80 447.20 791 +0.80(+0.18%)
Dec 02, 2016 441.60 446.80 440.40 446.40 233 +2.80(+0.63%)
Dec 01, 2016 439.20 483.60 420.00 443.60 2,961 +7.20(+1.65%)
Nov 30, 2016 451.60 453.63 430.40 436.40 2,587 -13.60(-3.02%)
Nov 29, 2016 458.00 460.00 450.00 450.00 442 -4.40(-0.97%)
Nov 28, 2016 455.60 459.60 454.40 454.40 170 -7.60(-1.65%)
Nov 25, 2016 463.20 470.00 450.49 462.00 1,225 +4.40(+0.96%)
Nov 23, 2016 457.60 457.60 457.60 0 +7.20(+1.60%)
Nov 22, 2016 456.00 456.40 450.00 450.40 402 -6.00(-1.31%)
Nov 21, 2016 456.24 464.00 454.40 456.40 436 -1.60(-0.35%)
Nov 18, 2016 462.00 471.60 458.00 458.00 392 +0.80(+0.17%)
Nov 17, 2016 461.20 471.60 454.40 457.20 846 +2.80(+0.62%)
Nov 16, 2016 457.20 479.20 450.80 454.40 1,296 -6.00(-1.30%)
Nov 15, 2016 456.80 480.00 452.80 460.40 1,428 +8.00(+1.77%)
Nov 14, 2016 472.00 472.80 452.40 452.40 761 -27.20(-5.67%)
Nov 11, 2016 475.20 489.20 469.20 479.60 996 +0.00(+0.00%)
Nov 10, 2016 487.60 506.09 478.00 479.60 768 -8.00(-1.64%)
Nov 09, 2016 469.20 501.20 469.20 487.60 2,882 +14.00(+2.96%)
Nov 08, 2016 462.80 475.20 459.20 473.60 705 +3.20(+0.68%)
Nov 07, 2016 466.00 473.60 454.00 470.40 783 +17.60(+3.89%)
Nov 04, 2016 464.40 503.20 420.40 452.80 1,726 -9.60(-2.08%)
Nov 03, 2016 487.20 501.60 460.40 462.40 1,481 -17.20(-3.59%)
Nov 02, 2016 467.20 489.20 467.20 479.60 5,427 +12.00(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.