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

Redhill Biophrma ADR (NQ: RDHL )

0.4280 +0.0118 (+2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 173.60 185.60 171.20 181.20 3,490 +6.40(+3.66%)
Mar 30, 2020 168.80 181.60 168.80 174.80 2,782 +6.40(+3.80%)
Mar 27, 2020 172.00 184.00 168.00 168.40 2,395 -8.80(-4.97%)
Mar 26, 2020 180.00 186.80 168.40 177.20 4,357 +6.00(+3.50%)
Mar 25, 2020 174.00 183.20 158.40 171.20 2,563 +0.40(+0.23%)
Mar 24, 2020 171.60 180.40 170.40 170.80 2,147 +2.00(+1.18%)
Mar 23, 2020 161.60 171.60 154.00 168.80 2,129 +11.60(+7.38%)
Mar 20, 2020 158.40 170.40 150.40 157.20 5,920 -4.80(-2.96%)
Mar 19, 2020 162.40 204.80 140.00 162.00 20,448 +20.40(+14.41%)
Mar 18, 2020 152.80 158.15 130.48 141.60 6,911 -16.00(-10.15%)
Mar 17, 2020 172.00 176.00 152.80 157.60 7,554 -10.00(-5.97%)
Mar 16, 2020 156.00 198.80 152.40 167.60 9,833 -6.40(-3.68%)
Mar 13, 2020 153.60 178.80 153.00 174.00 8,795 +33.60(+23.93%)
Mar 12, 2020 150.00 154.00 140.00 140.40 10,151 -19.20(-12.03%)
Mar 11, 2020 180.00 186.40 156.40 159.60 8,743 -14.40(-8.28%)
Mar 10, 2020 174.80 182.00 168.80 174.00 4,698 +5.20(+3.08%)
Mar 09, 2020 184.00 184.92 168.40 168.80 4,196 -19.60(-10.40%)
Mar 06, 2020 187.20 192.00 179.60 188.40 4,350 -0.80(-0.42%)
Mar 05, 2020 181.20 191.24 175.62 189.20 7,189 +11.20(+6.29%)
Mar 04, 2020 179.60 192.80 178.00 178.00 8,877 +5.20(+3.01%)
Mar 03, 2020 174.40 176.58 166.80 172.80 3,804 +1.20(+0.70%)
Mar 02, 2020 169.20 175.06 163.60 171.60 5,260 +6.40(+3.87%)
Feb 28, 2020 156.00 167.63 152.40 165.20 10,420 +3.20(+1.98%)
Feb 27, 2020 186.00 186.00 162.00 162.00 7,504 -25.60(-13.65%)
Feb 26, 2020 182.00 192.80 175.60 187.60 9,985 +6.80(+3.76%)
Feb 25, 2020 196.00 202.80 180.00 180.80 14,169 -7.20(-3.83%)
Feb 24, 2020 192.40 194.00 184.00 188.00 5,138 -8.00(-4.08%)
Feb 21, 2020 202.40 202.99 194.42 196.00 3,225 -5.60(-2.78%)
Feb 20, 2020 201.60 207.60 199.20 201.60 3,427 +0.40(+0.20%)
Feb 19, 2020 198.40 202.00 196.00 201.20 2,470 +3.60(+1.82%)
Feb 18, 2020 202.00 203.60 195.20 197.60 3,667 -2.40(-1.20%)
Feb 14, 2020 197.60 202.00 197.20 200.00 3,425 +3.20(+1.63%)
Feb 13, 2020 198.00 199.20 194.60 196.80 2,605 +1.20(+0.61%)
Feb 12, 2020 201.60 203.20 194.40 195.60 3,544 -3.60(-1.81%)
Feb 11, 2020 197.60 203.20 196.00 199.20 3,084 +1.60(+0.81%)
Feb 10, 2020 200.00 204.00 197.60 197.60 5,198 -2.80(-1.40%)
Feb 07, 2020 203.20 208.60 195.72 200.40 8,905 -2.00(-0.99%)
Feb 06, 2020 219.60 225.20 201.60 202.40 11,671 -22.00(-9.80%)
Feb 05, 2020 215.20 228.60 214.00 224.40 5,965 +12.40(+5.85%)
Feb 04, 2020 210.00 218.80 208.93 212.00 2,974 +2.00(+0.95%)
Feb 03, 2020 210.80 215.20 206.80 210.00 3,403 -1.60(-0.76%)
Jan 31, 2020 216.80 223.60 211.20 211.60 5,020 -5.20(-2.40%)
Jan 30, 2020 225.20 230.40 213.20 216.80 5,998 -9.20(-4.07%)
Jan 29, 2020 229.60 232.02 225.20 226.00 3,268 -2.80(-1.22%)
Jan 28, 2020 234.00 238.00 220.40 228.80 13,137 -6.40(-2.72%)
Jan 27, 2020 233.60 241.60 232.00 235.20 6,860 -3.20(-1.34%)
Jan 24, 2020 236.40 240.36 236.40 238.40 6,715 +1.20(+0.51%)
Jan 23, 2020 238.40 242.00 234.40 237.20 2,810 -2.00(-0.84%)
Jan 22, 2020 240.40 243.20 236.00 239.20 3,769 -1.20(-0.50%)
Jan 21, 2020 242.40 243.60 238.40 240.40 4,336 -4.80(-1.96%)
Jan 17, 2020 243.20 255.20 242.40 245.20 6,992 +3.20(+1.32%)
Jan 16, 2020 236.80 242.40 236.80 242.00 23,813 +4.40(+1.85%)
Jan 15, 2020 236.80 241.00 236.00 237.60 2,662 +0.80(+0.34%)
Jan 14, 2020 239.20 244.00 236.80 236.80 2,690 -4.00(-1.66%)
Jan 13, 2020 240.00 244.81 238.80 240.80 2,822 -2.80(-1.15%)
Jan 10, 2020 238.00 245.80 238.00 243.60 3,727 +2.40(+1.00%)
Jan 09, 2020 243.20 243.64 238.40 241.20 3,162 +0.00(+0.00%)
Jan 08, 2020 248.80 248.80 240.00 241.20 2,560 -5.60(-2.27%)
Jan 07, 2020 242.80 248.40 241.82 246.80 2,531 +1.20(+0.49%)
Jan 06, 2020 239.60 248.00 234.80 245.60 3,871 +8.00(+3.37%)
Jan 03, 2020 240.00 242.80 234.80 237.60 3,490 -4.80(-1.98%)
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.