Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.5299 +0.0178 (+3.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 294.40 299.20 288.40 296.40 1,555 +0.60(+0.20%)
May 30, 2019 297.60 301.60 294.40 295.80 931 -3.80(-1.27%)
May 29, 2019 295.60 302.00 294.00 299.60 1,216 +3.60(+1.22%)
May 28, 2019 305.60 308.00 295.20 296.00 1,884 -16.58(-5.30%)
May 24, 2019 308.00 314.00 302.80 312.58 1,127 +7.38(+2.42%)
May 23, 2019 299.60 306.40 295.60 305.20 649 +2.40(+0.79%)
May 22, 2019 302.40 310.00 300.92 302.80 413 +0.80(+0.26%)
May 21, 2019 296.00 306.00 296.00 302.00 621 +6.00(+2.03%)
May 20, 2019 297.60 300.00 296.00 296.00 651 -9.60(-3.14%)
May 17, 2019 303.20 308.40 296.80 305.60 497 +1.60(+0.53%)
May 16, 2019 305.60 310.40 302.80 304.00 851 -4.00(-1.30%)
May 15, 2019 301.20 310.00 296.00 308.00 722 +4.80(+1.58%)
May 14, 2019 311.60 311.60 300.80 303.20 698 -2.80(-0.92%)
May 13, 2019 304.80 312.00 296.40 306.00 1,946 -5.60(-1.80%)
May 10, 2019 312.40 313.88 306.80 311.60 1,145 +0.40(+0.13%)
May 09, 2019 312.00 315.80 300.40 311.20 490 -2.80(-0.89%)
May 08, 2019 318.80 321.60 308.00 314.00 2,819 -4.80(-1.51%)
May 07, 2019 328.80 331.20 308.66 318.80 2,923 -5.60(-1.73%)
May 06, 2019 305.46 332.00 305.46 324.40 3,713 +15.60(+5.05%)
May 03, 2019 306.00 311.57 306.00 308.80 1,785 +4.00(+1.31%)
May 02, 2019 302.80 311.60 298.44 304.80 1,631 -1.60(-0.52%)
May 01, 2019 314.00 318.80 306.40 306.40 1,796 -8.00(-2.54%)
Apr 30, 2019 313.20 317.23 309.60 314.40 2,094 -1.60(-0.51%)
Apr 29, 2019 310.00 327.20 309.60 316.00 3,082 -2.80(-0.88%)
Apr 26, 2019 316.80 326.40 313.20 318.80 1,562 -3.20(-0.99%)
Apr 25, 2019 320.80 322.00 317.20 322.00 426 -0.80(-0.25%)
Apr 24, 2019 319.20 327.60 319.20 322.80 824 +3.20(+1.00%)
Apr 23, 2019 322.40 331.20 317.20 319.60 672 -6.40(-1.96%)
Apr 22, 2019 321.20 330.06 312.80 326.00 589 +2.00(+0.62%)
Apr 18, 2019 322.40 332.80 316.40 324.00 1,465 -3.20(-0.98%)
Apr 17, 2019 334.40 336.40 327.20 327.20 1,845 -12.80(-3.76%)
Apr 16, 2019 340.00 342.40 336.40 340.00 1,309 -10.00(-2.86%)
Apr 15, 2019 342.80 350.00 335.60 350.00 1,176 +6.00(+1.74%)
Apr 12, 2019 346.00 347.60 336.80 344.00 677 -6.00(-1.71%)
Apr 11, 2019 350.40 350.40 341.60 350.00 561 +5.60(+1.63%)
Apr 10, 2019 348.00 348.00 337.60 344.40 512 -0.40(-0.12%)
Apr 09, 2019 338.40 348.00 338.40 344.80 411 -2.80(-0.81%)
Apr 08, 2019 350.80 354.40 344.00 347.60 1,044 -3.20(-0.91%)
Apr 05, 2019 349.60 354.00 345.70 350.80 565 +0.80(+0.23%)
Apr 04, 2019 347.20 352.00 341.82 350.00 766 +0.00(+0.00%)
Apr 03, 2019 354.00 354.00 340.00 350.00 1,030 +0.80(+0.23%)
Apr 02, 2019 352.00 357.60 346.80 349.20 709 -2.80(-0.80%)
Apr 01, 2019 341.20 352.00 337.20 352.00 1,453 +19.60(+5.90%)
Mar 29, 2019 336.00 336.60 326.00 332.40 747 -5.60(-1.66%)
Mar 28, 2019 334.80 338.80 329.33 338.00 521 +5.60(+1.68%)
Mar 27, 2019 346.00 346.80 327.60 332.40 1,726 -13.20(-3.82%)
Mar 26, 2019 348.40 354.40 341.60 345.60 852 -6.00(-1.71%)
Mar 25, 2019 350.40 351.60 334.00 351.60 1,440 +1.20(+0.34%)
Mar 22, 2019 354.00 355.60 341.00 350.40 855 -3.60(-1.02%)
Mar 21, 2019 356.00 361.20 354.00 354.00 478 -1.60(-0.45%)
Mar 20, 2019 348.00 359.20 348.00 355.60 996 +3.20(+0.91%)
Mar 19, 2019 349.60 356.40 343.20 352.40 814 +2.40(+0.69%)
Mar 18, 2019 346.00 352.80 339.29 350.00 1,389 +8.00(+2.34%)
Mar 15, 2019 329.60 344.00 329.60 342.00 885 +12.80(+3.89%)
Mar 14, 2019 344.00 344.43 329.20 329.20 1,368 -19.60(-5.62%)
Mar 13, 2019 360.80 368.00 345.20 348.80 3,413 -11.20(-3.11%)
Mar 12, 2019 335.20 364.80 335.20 360.00 5,132 +29.20(+8.83%)
Mar 11, 2019 312.00 340.00 311.62 330.80 3,054 +21.20(+6.85%)
Mar 08, 2019 298.00 314.00 293.20 309.60 2,557 +8.40(+2.79%)
Mar 07, 2019 297.20 304.40 293.60 301.20 875 +1.20(+0.40%)
Mar 06, 2019 302.80 302.80 295.60 300.00 1,109 -0.40(-0.13%)
Mar 05, 2019 307.20 311.60 300.00 300.40 1,004 -6.40(-2.09%)
Mar 04, 2019 315.20 318.00 302.00 306.80 1,109 -0.40(-0.13%)
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.