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

Redhill Biophrma ADR (NQ: RDHL )

0.4278 -0.0146 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
May 31, 2016 442.00 442.00 437.20 438.00 270 -2.80(-0.64%)
May 27, 2016 456.00 440.80 440.80 440.80 125 +1.60(+0.36%)
May 26, 2016 438.40 444.40 434.00 439.20 228 -0.40(-0.09%)
May 25, 2016 433.20 442.00 433.20 439.60 116 +0.00(+0.00%)
May 24, 2016 435.20 439.60 430.80 439.60 175 +4.40(+1.01%)
May 23, 2016 442.80 446.80 430.00 435.20 278 -12.10(-2.71%)
May 20, 2016 448.00 450.04 440.00 447.30 353 +11.70(+2.69%)
May 19, 2016 442.86 451.20 426.00 435.60 436 -11.60(-2.59%)
May 18, 2016 434.80 454.96 434.80 447.20 185 +14.80(+3.42%)
May 17, 2016 442.00 446.00 430.80 432.40 152 -4.40(-1.01%)
May 16, 2016 439.20 441.60 434.40 436.80 180 +1.60(+0.37%)
May 13, 2016 419.20 441.60 419.20 435.20 356 +1.60(+0.37%)
May 12, 2016 452.00 475.20 423.60 433.60 678 -30.00(-6.47%)
May 11, 2016 400.40 472.80 400.40 463.60 155 -9.60(-2.03%)
May 10, 2016 477.60 477.60 458.80 473.20 226 -6.80(-1.42%)
May 09, 2016 481.20 485.46 464.00 480.00 317 -2.00(-0.41%)
May 06, 2016 497.20 503.60 442.00 482.00 623 -10.40(-2.11%)
May 05, 2016 495.98 513.20 492.40 492.40 196 -6.80(-1.36%)
May 04, 2016 494.00 503.60 492.40 499.20 266 +3.20(+0.65%)
May 03, 2016 504.40 504.40 421.60 496.00 989 -11.20(-2.21%)
May 02, 2016 509.60 524.00 505.20 507.20 365 -5.60(-1.09%)
Apr 29, 2016 519.60 520.00 509.60 512.80 108 -9.20(-1.76%)
Apr 28, 2016 526.80 526.80 506.40 522.00 48 +11.60(+2.27%)
Apr 27, 2016 512.40 516.00 501.60 510.40 228 -2.40(-0.47%)
Apr 26, 2016 523.20 523.20 512.40 512.80 422 -10.40(-1.99%)
Apr 25, 2016 529.20 529.20 523.20 523.20 39 -6.40(-1.21%)
Apr 22, 2016 520.00 533.00 518.80 529.60 298 +8.13(+1.56%)
Apr 21, 2016 536.80 545.14 519.60 521.47 438 -14.93(-2.78%)
Apr 20, 2016 552.80 563.20 536.00 536.40 550 -14.00(-2.54%)
Apr 19, 2016 553.60 566.00 550.40 550.40 900 -1.20(-0.22%)
Apr 18, 2016 533.60 558.00 512.40 551.60 1,486 +33.60(+6.49%)
Apr 15, 2016 502.00 527.60 502.00 518.00 1,235 +12.00(+2.37%)
Apr 14, 2016 494.40 506.76 494.40 506.00 545 +14.00(+2.85%)
Apr 13, 2016 486.20 501.20 486.20 492.00 376 +11.20(+2.33%)
Apr 12, 2016 483.20 490.80 475.60 480.80 234 -1.20(-0.25%)
Apr 11, 2016 489.60 501.60 482.00 482.00 288 -2.00(-0.41%)
Apr 08, 2016 496.00 500.00 484.00 484.00 245 -15.60(-3.12%)
Apr 07, 2016 500.00 508.80 496.40 499.60 575 +3.00(+0.60%)
Apr 06, 2016 498.40 500.00 483.80 496.60 641 +3.40(+0.69%)
Apr 05, 2016 492.40 506.00 479.60 493.20 1,154 -2.00(-0.40%)
Apr 04, 2016 492.40 500.40 492.00 495.20 1,242 +8.80(+1.81%)
Apr 01, 2016 481.20 490.00 460.00 486.40 383 -3.60(-0.73%)
Mar 31, 2016 481.20 490.00 454.00 490.00 1,196 +12.40(+2.60%)
Mar 30, 2016 486.00 488.00 467.20 477.60 1,311 -7.20(-1.49%)
Mar 29, 2016 469.60 485.20 447.20 484.80 639 +22.80(+4.94%)
Mar 28, 2016 452.40 462.00 452.00 462.00 130 +5.60(+1.23%)
Mar 24, 2016 440.00 456.40 456.40 456.40 120 +4.00(+0.88%)
Mar 23, 2016 452.20 460.80 442.80 452.40 530 -10.80(-2.33%)
Mar 22, 2016 461.60 468.40 458.00 463.20 91 -2.00(-0.43%)
Mar 21, 2016 465.60 471.60 460.00 465.20 156 -6.80(-1.44%)
Mar 18, 2016 483.60 483.60 466.80 472.00 845 -10.00(-2.07%)
Mar 17, 2016 488.80 490.40 469.20 482.00 260 -5.20(-1.07%)
Mar 16, 2016 481.20 495.20 479.60 487.20 288 +1.20(+0.25%)
Mar 15, 2016 488.00 493.16 484.00 486.00 406 -3.60(-0.74%)
Mar 14, 2016 476.60 500.00 463.60 489.60 475 +13.20(+2.77%)
Mar 11, 2016 457.20 476.40 457.20 476.40 378 +22.00(+4.84%)
Mar 10, 2016 474.80 475.60 435.00 454.40 955 -20.00(-4.22%)
Mar 09, 2016 485.60 485.60 467.80 474.40 349 -16.80(-3.42%)
Mar 08, 2016 516.00 516.40 480.00 491.20 1,699 +33.60(+7.34%)
Mar 07, 2016 445.20 457.60 436.80 457.60 299 +22.80(+5.24%)
Mar 04, 2016 421.60 438.40 421.60 434.80 167 +20.00(+4.82%)
Mar 03, 2016 421.60 425.20 414.80 414.80 219 +5.20(+1.27%)
Mar 02, 2016 399.20 424.00 398.40 409.60 757 +9.20(+2.30%)
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.