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

Redhill Biophrma ADR (NQ: RDHL )

0.4498 -0.0007 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 29, 2017 404.80 440.00 404.00 432.40 8,644 +30.40(+7.56%)
Sep 28, 2017 387.20 404.00 369.60 402.00 5,719 +38.40(+10.56%)
Sep 27, 2017 379.60 383.20 360.40 363.60 1,930 -14.80(-3.91%)
Sep 26, 2017 366.00 388.40 361.28 378.40 2,281 +16.40(+4.53%)
Sep 25, 2017 367.60 379.34 360.00 362.00 2,200 +0.00(+0.00%)
Sep 22, 2017 359.60 371.82 359.60 362.00 1,482 +3.60(+1.00%)
Sep 21, 2017 355.82 362.00 350.99 358.40 759 +2.40(+0.67%)
Sep 20, 2017 356.00 365.60 356.00 356.00 1,410 -4.80(-1.33%)
Sep 19, 2017 359.20 368.00 355.60 360.80 1,809 +4.80(+1.35%)
Sep 18, 2017 359.60 361.60 352.40 356.00 2,593 +5.60(+1.60%)
Sep 15, 2017 344.40 360.40 333.20 350.40 1,241 +8.40(+2.46%)
Sep 14, 2017 342.80 344.40 341.60 342.00 387 -0.80(-0.23%)
Sep 13, 2017 342.00 348.00 338.84 342.80 992 +6.00(+1.78%)
Sep 12, 2017 332.80 348.80 329.60 336.80 1,054 +2.00(+0.60%)
Sep 11, 2017 330.00 338.40 328.00 334.80 1,597 +4.80(+1.46%)
Sep 08, 2017 334.00 339.60 330.00 330.00 810 -4.00(-1.20%)
Sep 07, 2017 333.60 336.80 328.80 334.00 1,105 +1.20(+0.36%)
Sep 06, 2017 335.60 335.60 329.20 332.80 1,500 -2.80(-0.83%)
Sep 05, 2017 338.00 344.40 335.60 335.60 854 -8.45(-2.46%)
Sep 01, 2017 345.20 346.00 334.60 344.05 802 -0.75(-0.22%)
Aug 31, 2017 337.20 345.20 336.00 344.80 713 +5.66(+1.67%)
Aug 30, 2017 336.80 339.60 334.00 339.14 559 +4.74(+1.42%)
Aug 29, 2017 342.40 342.40 330.60 334.40 1,587 -6.40(-1.88%)
Aug 28, 2017 347.85 348.80 340.40 340.80 1,175 -10.40(-2.96%)
Aug 25, 2017 343.20 355.53 343.20 351.20 797 +8.80(+2.57%)
Aug 24, 2017 354.00 354.00 340.80 342.40 664 -8.80(-2.51%)
Aug 23, 2017 354.40 356.80 349.26 351.20 522 -4.40(-1.24%)
Aug 22, 2017 356.00 359.60 353.20 355.60 206 +1.60(+0.45%)
Aug 21, 2017 360.00 360.40 348.40 354.00 1,079 -5.20(-1.45%)
Aug 18, 2017 353.20 364.00 352.00 359.20 1,685 +8.40(+2.39%)
Aug 17, 2017 346.40 356.40 346.40 350.80 1,226 +9.20(+2.69%)
Aug 16, 2017 339.20 347.20 337.60 341.60 931 +0.00(+0.00%)
Aug 15, 2017 338.00 342.60 334.40 341.60 659 +1.20(+0.35%)
Aug 14, 2017 340.00 344.40 336.40 340.40 1,081 +3.51(+1.04%)
Aug 11, 2017 340.00 341.20 332.80 336.89 1,376 -3.51(-1.03%)
Aug 10, 2017 336.00 344.80 336.00 340.40 1,823 +1.60(+0.47%)
Aug 09, 2017 338.00 345.20 336.40 338.80 996 -6.80(-1.97%)
Aug 08, 2017 353.20 353.39 344.00 345.60 907 -6.80(-1.93%)
Aug 07, 2017 360.00 363.20 347.60 352.40 1,610 -8.80(-2.44%)
Aug 04, 2017 351.20 367.20 349.34 361.20 1,384 +7.20(+2.03%)
Aug 03, 2017 353.60 358.80 346.00 354.00 3,298 -8.00(-2.21%)
Aug 02, 2017 366.00 366.40 360.00 362.00 3,395 -10.00(-2.69%)
Aug 01, 2017 396.00 396.00 365.60 372.00 3,381 -21.20(-5.39%)
Jul 31, 2017 415.20 416.40 390.00 393.20 4,000 -14.80(-3.63%)
Jul 28, 2017 395.60 429.60 392.40 408.00 2,872 +12.00(+3.03%)
Jul 27, 2017 414.00 416.80 393.20 396.00 3,033 -21.60(-5.17%)
Jul 26, 2017 415.60 427.60 409.29 417.60 3,149 -2.40(-0.57%)
Jul 25, 2017 400.00 439.20 399.20 420.00 10,161 +29.60(+7.58%)
Jul 24, 2017 370.00 407.20 361.60 390.40 5,191 +15.60(+4.16%)
Jul 21, 2017 379.20 379.20 374.40 374.80 832 -4.00(-1.06%)
Jul 20, 2017 378.80 368.40 378.80 1,391 +10.40(+2.82%)
Jul 19, 2017 364.00 374.00 360.68 368.40 1,357 +8.40(+2.33%)
Jul 18, 2017 358.00 363.20 354.67 360.00 778 +2.80(+0.78%)
Jul 17, 2017 357.60 361.60 348.00 357.20 1,827 +4.80(+1.36%)
Jul 14, 2017 344.00 358.00 342.20 352.40 1,903 +11.20(+3.28%)
Jul 13, 2017 332.00 345.80 331.20 341.20 989 +10.40(+3.14%)
Jul 12, 2017 328.80 346.40 328.80 330.80 1,286 +3.60(+1.10%)
Jul 11, 2017 331.20 333.36 326.40 327.20 1,035 -1.20(-0.37%)
Jul 10, 2017 339.20 340.40 328.40 328.40 776 -6.00(-1.79%)
Jul 07, 2017 335.71 338.00 334.00 334.40 775 +2.80(+0.84%)
Jul 06, 2017 341.60 341.60 328.00 331.60 1,220 -6.00(-1.78%)
Jul 05, 2017 340.00 356.04 334.80 337.60 819 +0.40(+0.12%)
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.