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

Redhill Biophrma ADR (NQ: RDHL )

0.4563 +0.0063 (+1.40%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Dec 31, 2018 216.00 223.20 209.60 222.00 2,342 +7.60(+3.54%)
Dec 28, 2018 212.40 218.80 208.00 214.40 1,680 +4.00(+1.90%)
Dec 27, 2018 212.00 217.20 206.00 210.40 1,850 -6.80(-3.13%)
Dec 26, 2018 209.60 218.22 208.40 217.20 1,634 +10.00(+4.83%)
Dec 24, 2018 216.80 218.40 205.20 207.20 2,555 -21.20(-9.28%)
Dec 21, 2018 220.00 229.60 205.60 228.40 4,787 +10.80(+4.96%)
Dec 20, 2018 227.20 231.60 209.40 217.60 5,249 -14.80(-6.37%)
Dec 19, 2018 239.60 246.00 229.60 232.40 2,901 -2.40(-1.02%)
Dec 18, 2018 254.00 254.80 234.00 234.80 5,594 -20.40(-7.99%)
Dec 17, 2018 272.40 280.00 251.20 255.20 8,223 -16.80(-6.18%)
Dec 14, 2018 268.00 280.40 262.40 272.00 2,072 +4.40(+1.64%)
Dec 13, 2018 276.00 280.24 264.80 267.60 3,425 -10.00(-3.60%)
Dec 12, 2018 281.60 286.00 277.60 277.60 2,080 -2.40(-0.86%)
Dec 11, 2018 280.80 287.20 280.00 280.00 3,750 +0.80(+0.29%)
Dec 10, 2018 280.40 284.40 276.00 279.20 5,659 -2.80(-0.99%)
Dec 07, 2018 280.00 288.00 275.20 282.00 12,297 +0.80(+0.28%)
Dec 06, 2018 280.00 282.00 276.00 281.20 13,522 -9.60(-3.30%)
Dec 04, 2018 320.00 324.00 285.20 290.80 8,945 -32.40(-10.02%)
Dec 03, 2018 348.40 368.00 317.58 323.20 9,231 -13.20(-3.92%)
Nov 30, 2018 327.60 344.00 327.60 336.40 1,410 +8.80(+2.69%)
Nov 29, 2018 324.00 331.80 321.58 327.60 837 +0.00(+0.00%)
Nov 28, 2018 316.80 332.00 314.30 327.60 1,330 +7.60(+2.38%)
Nov 27, 2018 320.40 320.80 315.20 320.00 1,598 -4.80(-1.48%)
Nov 26, 2018 321.20 330.00 316.40 324.80 1,888 +4.00(+1.25%)
Nov 23, 2018 313.20 328.00 313.20 320.80 837 +2.80(+0.88%)
Nov 21, 2018 318.00 318.00 318.00 0 +13.20(+4.33%)
Nov 20, 2018 294.40 305.20 287.60 304.80 1,887 +3.60(+1.20%)
Nov 19, 2018 316.80 319.20 300.00 301.20 1,872 -14.80(-4.68%)
Nov 16, 2018 316.80 325.60 310.40 316.00 2,815 -7.60(-2.35%)
Nov 15, 2018 328.80 338.40 314.04 323.60 2,345 -9.60(-2.88%)
Nov 14, 2018 377.20 377.20 308.40 333.20 7,415 -40.80(-10.91%)
Nov 13, 2018 350.00 382.90 345.20 374.00 7,696 +22.80(+6.49%)
Nov 12, 2018 342.00 356.00 335.60 351.20 2,018 +8.80(+2.57%)
Nov 09, 2018 358.80 358.80 339.60 342.40 2,032 -15.20(-4.25%)
Nov 08, 2018 330.00 359.60 330.00 357.60 2,940 +25.60(+7.71%)
Nov 07, 2018 324.00 333.60 323.20 332.00 2,061 +11.60(+3.62%)
Nov 06, 2018 319.20 331.60 316.84 320.40 1,126 +1.20(+0.38%)
Nov 05, 2018 333.20 341.60 316.40 319.20 1,738 -16.40(-4.89%)
Nov 02, 2018 350.40 353.60 333.60 335.60 2,137 -12.40(-3.56%)
Nov 01, 2018 317.60 354.80 317.60 348.00 2,253 +32.40(+10.27%)
Oct 31, 2018 313.20 318.80 311.20 315.60 907 +2.80(+0.90%)
Oct 30, 2018 314.40 324.00 311.20 312.80 1,162 -4.40(-1.39%)
Oct 29, 2018 319.20 325.60 312.80 317.20 1,152 -2.80(-0.88%)
Oct 26, 2018 328.00 337.20 317.60 320.00 1,002 -13.20(-3.96%)
Oct 25, 2018 320.00 334.35 318.00 333.20 1,409 +17.20(+5.44%)
Oct 24, 2018 312.00 322.00 308.80 316.00 1,940 +2.80(+0.89%)
Oct 23, 2018 319.20 319.20 308.00 313.20 1,053 -15.60(-4.74%)
Oct 22, 2018 343.60 348.20 322.80 328.80 2,102 -8.00(-2.38%)
Oct 19, 2018 336.00 347.60 321.60 336.80 1,925 -2.00(-0.59%)
Oct 18, 2018 328.40 340.00 326.00 338.80 1,715 +10.40(+3.17%)
Oct 17, 2018 345.20 345.20 322.80 328.40 2,067 -20.00(-5.74%)
Oct 16, 2018 336.80 352.80 334.05 348.40 3,275 +15.60(+4.69%)
Oct 15, 2018 320.40 338.00 315.20 332.80 1,991 +13.20(+4.13%)
Oct 12, 2018 299.60 326.00 299.20 319.60 3,545 +23.60(+7.97%)
Oct 11, 2018 288.00 301.50 288.00 296.00 1,508 +8.00(+2.78%)
Oct 10, 2018 315.20 315.20 280.00 288.00 4,809 -30.40(-9.55%)
Oct 09, 2018 334.00 334.00 304.00 318.40 2,429 -16.40(-4.90%)
Oct 08, 2018 350.00 350.00 326.40 334.80 2,542 -15.20(-4.34%)
Oct 05, 2018 352.40 352.80 348.40 350.00 1,537 -2.80(-0.79%)
Oct 04, 2018 361.20 361.20 325.20 352.80 3,984 -9.20(-2.54%)
Oct 03, 2018 360.40 372.00 357.20 362.00 3,122 +1.20(+0.33%)
Oct 02, 2018 357.20 362.80 354.80 360.80 2,098 +3.60(+1.01%)
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.