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

Redhill Biophrma ADR (NQ: RDHL )

0.4600 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 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 (%)
Jul 31, 2018 322.40 323.60 284.16 310.80 37,230 -39.20(-11.20%)
Jul 30, 2018 416.00 430.08 332.80 350.00 82,191 -27.20(-7.21%)
Jul 27, 2018 393.20 398.40 368.00 377.20 3,805 -13.80(-3.53%)
Jul 26, 2018 399.60 389.60 391.00 3,399 -8.60(-2.15%)
Jul 25, 2018 404.00 404.00 393.60 399.60 2,488 +0.00(+0.00%)
Jul 24, 2018 392.40 403.60 386.80 399.60 5,049 +3.60(+0.91%)
Jul 23, 2018 381.60 410.40 380.80 396.00 7,318 -2.40(-0.60%)
Jul 20, 2018 416.80 439.20 394.80 398.40 6,298 -15.60(-3.77%)
Jul 19, 2018 432.00 436.80 408.00 414.00 7,272 -28.40(-6.42%)
Jul 18, 2018 443.20 454.80 436.00 442.40 6,477 -9.20(-2.04%)
Jul 17, 2018 456.00 456.00 444.04 451.60 4,877 -2.40(-0.53%)
Jul 16, 2018 427.60 459.56 422.00 454.00 7,370 +26.80(+6.27%)
Jul 13, 2018 444.00 410.40 427.20 12,165 +16.80(+4.09%)
Jul 12, 2018 406.00 412.00 399.20 410.40 3,273 +10.40(+2.60%)
Jul 11, 2018 387.60 408.80 386.40 400.00 4,610 +10.80(+2.77%)
Jul 10, 2018 382.00 395.20 378.00 389.20 4,662 +8.80(+2.31%)
Jul 09, 2018 375.60 383.20 373.60 380.40 2,888 +8.40(+2.26%)
Jul 06, 2018 369.60 378.00 368.00 372.00 2,587 +8.80(+2.42%)
Jul 05, 2018 380.80 350.00 363.20 4,819 -17.60(-4.62%)
Jul 03, 2018 380.80 380.80 380.80 0 +16.80(+4.62%)
Jul 02, 2018 340.00 373.60 333.20 364.00 7,417 +22.80(+6.68%)
Jun 29, 2018 323.60 368.00 321.60 341.20 8,687 +17.60(+5.44%)
Jun 28, 2018 319.20 330.80 312.80 323.60 1,900 +6.40(+2.02%)
Jun 27, 2018 319.60 324.00 312.40 317.20 2,197 -2.40(-0.75%)
Jun 26, 2018 312.00 326.36 308.00 319.60 1,688 +6.80(+2.17%)
Jun 25, 2018 318.00 328.00 311.20 312.80 1,818 -3.20(-1.01%)
Jun 22, 2018 312.40 320.00 301.60 316.00 743 +2.40(+0.77%)
Jun 21, 2018 329.49 331.20 311.20 313.60 2,321 -13.20(-4.04%)
Jun 20, 2018 317.20 332.04 316.80 326.80 1,577 +10.80(+3.42%)
Jun 19, 2018 329.60 311.60 316.00 1,528 -11.60(-3.54%)
Jun 18, 2018 325.20 330.00 322.20 327.60 1,851 +7.60(+2.38%)
Jun 15, 2018 322.40 311.20 320.00 2,267 +8.40(+2.70%)
Jun 14, 2018 314.80 318.00 308.00 311.60 1,103 +0.40(+0.13%)
Jun 13, 2018 307.60 316.00 304.00 311.20 1,936 +8.80(+2.91%)
Jun 12, 2018 292.00 303.98 289.20 302.40 3,677 +11.60(+3.99%)
Jun 11, 2018 288.00 295.60 279.20 290.80 1,846 +0.80(+0.28%)
Jun 08, 2018 281.20 293.60 280.04 290.00 3,557 +10.00(+3.57%)
Jun 07, 2018 286.80 293.60 280.00 280.00 1,345 -7.60(-2.64%)
Jun 06, 2018 286.00 294.40 283.20 287.60 1,821 +0.80(+0.28%)
Jun 05, 2018 286.80 294.40 284.20 286.80 1,211 -2.80(-0.97%)
Jun 04, 2018 287.60 300.40 283.60 289.60 3,660 -0.40(-0.14%)
Jun 01, 2018 288.40 294.00 285.68 290.00 1,709 +4.40(+1.54%)
May 31, 2018 276.80 288.80 276.80 285.60 2,592 +9.60(+3.48%)
May 30, 2018 274.40 283.20 272.80 276.00 1,007 -2.40(-0.86%)
May 29, 2018 266.80 281.80 266.00 278.40 2,286 -5.20(-1.83%)
May 25, 2018 283.60 283.60 283.60 0 -0.80(-0.28%)
May 24, 2018 278.80 287.20 278.40 284.40 1,555 +5.20(+1.86%)
May 23, 2018 275.60 281.28 270.00 279.20 3,217 -10.40(-3.59%)
May 22, 2018 286.80 294.00 285.60 289.60 1,711 +6.40(+2.26%)
May 21, 2018 280.40 286.80 277.20 283.20 1,749 +3.20(+1.14%)
May 18, 2018 279.60 281.20 271.20 280.00 2,266 +1.60(+0.57%)
May 17, 2018 272.40 279.60 272.00 278.40 1,650 -2.40(-0.85%)
May 16, 2018 281.60 282.00 272.80 280.80 4,427 -3.60(-1.27%)
May 15, 2018 276.00 289.60 273.20 284.40 8,638 +9.20(+3.34%)
May 14, 2018 254.00 277.20 252.00 275.20 16,114 +24.40(+9.73%)
May 11, 2018 244.80 254.00 243.80 250.80 3,256 +8.40(+3.47%)
May 10, 2018 235.60 242.40 233.92 242.40 3,284 +11.20(+4.84%)
May 09, 2018 204.00 231.60 204.00 231.20 6,854 +11.60(+5.28%)
May 08, 2018 230.00 230.00 216.80 219.60 7,926 +14.40(+7.02%)
May 07, 2018 199.60 220.00 199.60 205.20 4,328 +6.00(+3.01%)
May 04, 2018 205.60 205.60 197.20 199.20 1,502 +0.00(+0.00%)
May 03, 2018 197.20 205.60 194.60 199.20 1,352 +3.60(+1.84%)
May 02, 2018 192.00 197.20 188.00 195.60 3,315 -3.60(-1.81%)
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.