Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.5121 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.440 4.440 4.060 4.090 65,776 -0.35(-7.88%)
Mar 30, 2023 4.300 4.550 4.231 4.440 86,212 -0.30(-6.33%)
Mar 29, 2023 4.840 4.920 4.740 4.740 16,858 -0.10(-2.07%)
Mar 28, 2023 4.830 4.945 4.770 4.840 36,212 +0.01(+0.21%)
Mar 27, 2023 4.700 4.980 4.700 4.830 64,746 -0.04(-0.82%)
Mar 24, 2023 4.500 5.000 4.400 4.870 176,745 +0.31(+6.80%)
Mar 23, 2023 5.700 5.700 4.521 4.560 185,088 -1.04(-18.51%)
Mar 22, 2023 5.600 5.680 5.284 5.596 39,065 -0.02(-0.29%)
Mar 21, 2023 5.520 5.800 5.520 5.612 65,510 +0.01(+0.14%)
Mar 20, 2023 5.640 5.908 5.456 5.604 67,637 +0.15(+2.79%)
Mar 17, 2023 6.800 6.800 5.400 5.452 179,267 -1.75(-24.28%)
Mar 16, 2023 7.200 7.376 6.880 7.200 84,824 +0.04(+0.56%)
Mar 15, 2023 7.064 7.200 6.800 7.160 55,942 -0.04(-0.56%)
Mar 14, 2023 7.200 7.600 7.040 7.200 31,222 -0.00(-0.06%)
Mar 13, 2023 7.600 7.640 6.600 7.204 81,566 -0.71(-8.99%)
Mar 10, 2023 8.400 8.400 7.644 7.916 55,605 -0.37(-4.49%)
Mar 09, 2023 8.400 8.680 7.800 8.288 56,578 -0.11(-1.33%)
Mar 08, 2023 8.460 8.572 8.080 8.400 35,929 -0.20(-2.33%)
Mar 07, 2023 9.040 9.096 8.000 8.600 61,362 -0.38(-4.19%)
Mar 06, 2023 8.884 9.200 8.604 8.976 37,125 -0.18(-1.97%)
Mar 03, 2023 8.768 9.208 8.664 9.156 58,305 +0.20(+2.23%)
Mar 02, 2023 8.400 8.956 8.400 8.956 33,038 -0.04(-0.49%)
Mar 01, 2023 9.060 9.080 8.400 9.000 63,295 -0.06(-0.66%)
Feb 28, 2023 9.356 9.760 8.800 9.060 200,932 +0.06(+0.67%)
Feb 27, 2023 8.800 9.200 8.440 9.000 113,696 +0.19(+2.18%)
Feb 24, 2023 8.400 9.196 8.084 8.808 58,766 +0.21(+2.47%)
Feb 23, 2023 8.760 8.800 8.400 8.596 38,025 -0.20(-2.32%)
Feb 22, 2023 8.720 8.956 8.600 8.800 68,540 -0.32(-3.51%)
Feb 21, 2023 8.800 9.200 8.684 9.120 65,877 -0.04(-0.39%)
Feb 17, 2023 9.080 9.120 8.680 9.156 69,144 +0.08(+0.84%)
Feb 16, 2023 8.400 9.200 8.400 9.080 85,291 +0.52(+6.07%)
Feb 15, 2023 8.520 8.800 8.200 8.560 108,445 +0.18(+2.20%)
Feb 14, 2023 8.128 8.400 8.000 8.376 43,573 -0.02(-0.29%)
Feb 13, 2023 8.008 8.520 8.008 8.400 39,372 +0.00(+0.00%)
Feb 10, 2023 8.636 8.636 8.000 8.400 83,506 -0.20(-2.33%)
Feb 09, 2023 9.600 9.600 8.400 8.600 81,052 -0.79(-8.43%)
Feb 08, 2023 9.476 9.600 9.140 9.392 64,806 -0.05(-0.51%)
Feb 07, 2023 10.19 10.32 9.040 9.440 163,310 -0.92(-8.88%)
Feb 06, 2023 10.00 11.04 9.280 10.36 570,022 +1.18(+12.90%)
Feb 03, 2023 9.132 9.600 8.800 9.176 116,997 +0.14(+1.50%)
Feb 02, 2023 9.200 9.200 8.604 9.040 110,799 +0.04(+0.44%)
Feb 01, 2023 8.372 9.188 8.232 9.000 173,407 +0.28(+3.21%)
Jan 31, 2023 8.564 8.780 8.400 8.720 173,904 +0.04(+0.41%)
Jan 30, 2023 8.536 9.192 7.600 8.684 458,064 +0.28(+3.33%)
Jan 27, 2023 10.80 11.50 8.124 8.404 2,528,056 +1.04(+14.12%)
Jan 26, 2023 7.440 7.760 7.080 7.364 191,304 +0.18(+2.56%)
Jan 25, 2023 7.000 7.196 6.800 7.180 87,372 -0.02(-0.28%)
Jan 24, 2023 6.860 7.320 6.860 7.200 126,396 +0.36(+5.26%)
Jan 23, 2023 6.900 7.000 6.800 6.840 55,819 -0.06(-0.87%)
Jan 20, 2023 6.852 6.980 6.604 6.900 51,475 +0.08(+1.17%)
Jan 19, 2023 7.196 7.196 6.800 6.820 55,894 -0.26(-3.67%)
Jan 18, 2023 7.600 7.600 6.804 7.080 99,761 -0.59(-7.67%)
Jan 17, 2023 8.000 8.000 7.200 7.668 202,062 -0.23(-2.94%)
Jan 13, 2023 8.016 8.232 7.260 7.900 665,438 +0.76(+10.64%)
Jan 12, 2023 6.792 7.180 6.728 7.140 96,802 +0.28(+4.02%)
Jan 11, 2023 6.800 6.920 6.640 6.864 101,450 +0.11(+1.60%)
Jan 10, 2023 6.488 6.760 6.400 6.756 53,906 +0.12(+1.75%)
Jan 09, 2023 6.840 6.960 6.448 6.640 69,522 +0.08(+1.28%)
Jan 06, 2023 6.760 7.180 6.400 6.556 140,989 -0.21(-3.08%)
Jan 05, 2023 6.192 6.920 6.004 6.764 106,328 +0.34(+5.29%)
Jan 04, 2023 6.360 6.632 6.040 6.424 145,800 -0.66(-9.27%)
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.