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, 2017 380.80 380.80 360.40 375.20 993 -2.40(-0.64%)
May 30, 2017 394.40 394.40 372.00 377.60 2,640 -16.40(-4.16%)
May 26, 2017 394.00 400.00 394.00 394.00 849 -5.59(-1.40%)
May 25, 2017 394.00 401.57 392.40 399.59 878 +5.59(+1.42%)
May 24, 2017 391.20 404.40 391.20 394.00 1,102 -10.40(-2.57%)
May 23, 2017 404.80 409.09 400.40 404.40 1,575 -8.00(-1.94%)
May 22, 2017 396.00 414.40 395.00 412.40 2,780 +16.40(+4.14%)
May 19, 2017 400.00 401.20 395.88 396.00 784 -1.20(-0.30%)
May 18, 2017 394.00 398.40 392.40 397.20 577 -1.20(-0.30%)
May 17, 2017 400.00 405.60 393.60 398.40 2,043 -7.60(-1.87%)
May 16, 2017 404.80 410.80 397.20 406.00 1,826 +6.00(+1.50%)
May 15, 2017 395.60 406.00 394.80 400.00 1,494 +5.60(+1.42%)
May 12, 2017 397.20 399.60 391.52 394.40 522 -3.20(-0.80%)
May 11, 2017 387.60 401.60 384.80 397.60 1,400 +8.40(+2.16%)
May 10, 2017 380.00 389.97 380.00 389.20 382 +7.60(+1.99%)
May 09, 2017 387.20 390.60 380.80 381.60 622 -4.00(-1.04%)
May 08, 2017 388.00 389.60 381.20 385.60 982 -0.40(-0.10%)
May 05, 2017 388.40 392.00 384.80 386.00 679 -2.40(-0.62%)
May 04, 2017 384.80 391.60 384.80 388.40 624 -3.20(-0.82%)
May 03, 2017 396.00 396.00 384.84 391.60 606 +0.80(+0.20%)
May 02, 2017 389.20 398.80 389.20 390.80 817 +0.80(+0.21%)
May 01, 2017 400.80 403.20 387.60 390.00 944 -12.40(-3.08%)
Apr 28, 2017 411.20 414.00 400.80 402.40 824 -5.20(-1.28%)
Apr 27, 2017 408.80 416.00 406.40 407.60 730 -4.00(-0.97%)
Apr 26, 2017 408.00 415.60 406.40 411.60 792 +0.80(+0.19%)
Apr 25, 2017 410.00 414.80 406.40 410.80 482 +2.00(+0.49%)
Apr 24, 2017 414.80 422.00 408.80 408.80 1,128 -6.40(-1.54%)
Apr 21, 2017 401.60 425.41 401.60 415.20 2,945 +16.40(+4.11%)
Apr 20, 2017 400.40 404.40 392.99 398.80 787 +6.00(+1.53%)
Apr 19, 2017 398.00 398.80 387.20 392.80 1,307 -1.20(-0.30%)
Apr 18, 2017 398.40 400.89 393.20 394.00 582 -1.20(-0.30%)
Apr 17, 2017 390.80 400.00 390.80 395.20 228 +0.80(+0.20%)
Apr 13, 2017 404.40 407.60 392.40 394.40 859 -10.40(-2.57%)
Apr 12, 2017 406.80 408.00 392.27 404.80 812 +4.80(+1.20%)
Apr 11, 2017 408.00 408.00 393.20 400.00 266 -8.00(-1.96%)
Apr 10, 2017 388.40 410.00 386.00 408.00 1,165 +18.00(+4.62%)
Apr 07, 2017 391.60 399.60 372.41 390.00 1,333 +1.20(+0.31%)
Apr 06, 2017 389.20 402.00 382.00 388.80 771 +0.00(+0.00%)
Apr 05, 2017 408.80 409.60 380.00 388.80 2,447 -0.40(-0.10%)
Apr 04, 2017 402.00 416.00 388.80 389.20 7,068 +8.80(+2.31%)
Apr 03, 2017 384.40 394.00 376.00 380.40 1,461 -3.20(-0.83%)
Mar 31, 2017 380.80 390.40 374.00 383.60 1,221 +4.40(+1.16%)
Mar 30, 2017 387.60 394.80 379.20 379.20 2,020 -12.80(-3.27%)
Mar 29, 2017 396.00 402.00 385.20 392.00 2,166 -9.60(-2.39%)
Mar 28, 2017 410.40 411.60 398.00 401.60 1,410 -7.60(-1.86%)
Mar 27, 2017 417.20 421.60 404.00 409.20 1,689 -9.60(-2.29%)
Mar 24, 2017 416.00 425.80 413.60 418.80 1,040 +4.40(+1.06%)
Mar 23, 2017 410.00 423.80 408.80 414.40 990 +2.40(+0.58%)
Mar 22, 2017 412.80 420.00 404.21 412.00 706 -2.80(-0.68%)
Mar 21, 2017 423.20 431.60 405.60 414.80 2,515 -2.00(-0.48%)
Mar 20, 2017 415.60 427.20 405.60 416.80 2,087 +7.60(+1.86%)
Mar 17, 2017 420.00 420.00 408.00 409.20 677 -10.40(-2.48%)
Mar 16, 2017 421.20 423.84 414.80 419.60 821 +0.40(+0.10%)
Mar 15, 2017 420.00 423.60 412.00 419.20 1,878 +1.60(+0.38%)
Mar 14, 2017 416.00 432.80 412.92 417.60 2,728 +4.00(+0.97%)
Mar 13, 2017 416.00 419.20 408.00 413.60 3,325 +0.00(+0.00%)
Mar 10, 2017 407.60 423.60 405.20 413.60 4,134 +12.40(+3.09%)
Mar 09, 2017 389.60 405.80 381.60 401.20 2,226 +8.00(+2.03%)
Mar 08, 2017 390.40 398.00 389.60 393.20 1,149 +1.60(+0.41%)
Mar 07, 2017 386.00 403.40 383.60 391.60 2,954 +1.60(+0.41%)
Mar 06, 2017 380.40 390.80 375.60 390.00 2,217 +8.80(+2.31%)
Mar 03, 2017 388.56 388.56 372.00 381.20 1,114 -5.60(-1.45%)
Mar 02, 2017 386.00 395.60 380.80 386.80 1,413 +4.00(+1.04%)
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.