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 28, 2021 286.80 295.60 285.46 290.00 25,503 +4.40(+1.54%)
May 27, 2021 284.00 288.80 280.40 285.60 16,315 +3.60(+1.28%)
May 26, 2021 280.00 284.00 273.80 282.00 19,624 +14.40(+5.38%)
May 25, 2021 271.60 278.00 266.40 267.60 3,161 -6.40(-2.34%)
May 24, 2021 284.80 285.60 271.20 274.00 2,720 -8.00(-2.84%)
May 21, 2021 279.20 285.60 272.40 282.00 4,421 +4.40(+1.59%)
May 20, 2021 270.40 278.80 267.60 277.60 5,301 +7.60(+2.81%)
May 19, 2021 262.40 271.60 262.00 270.00 3,797 +3.60(+1.35%)
May 18, 2021 266.00 275.60 260.80 266.40 11,089 +14.00(+5.55%)
May 17, 2021 248.40 252.80 243.20 252.40 2,174 +3.60(+1.45%)
May 14, 2021 240.40 253.20 238.40 248.80 3,532 +9.60(+4.01%)
May 13, 2021 245.60 248.00 238.00 239.20 3,688 -5.20(-2.13%)
May 12, 2021 240.40 247.60 240.00 244.40 2,538 +1.20(+0.49%)
May 11, 2021 238.40 248.00 236.40 243.20 4,939 +1.60(+0.66%)
May 10, 2021 248.40 248.40 240.00 241.60 4,395 -8.80(-3.51%)
May 07, 2021 250.80 256.80 245.60 250.40 3,821 +5.20(+2.12%)
May 06, 2021 254.40 257.60 242.40 245.20 6,313 -11.20(-4.37%)
May 05, 2021 254.00 266.00 252.00 256.40 5,191 +2.40(+0.94%)
May 04, 2021 266.80 267.60 253.20 254.00 5,936 -13.60(-5.08%)
May 03, 2021 273.20 277.20 258.00 267.60 8,705 -5.20(-1.91%)
Apr 30, 2021 281.20 284.80 272.40 272.80 2,342 -6.00(-2.15%)
Apr 29, 2021 287.20 288.00 273.60 278.80 4,404 -4.40(-1.55%)
Apr 28, 2021 280.00 286.00 276.40 283.20 2,950 +2.00(+0.71%)
Apr 27, 2021 284.40 286.53 278.40 281.20 3,246 -0.80(-0.28%)
Apr 26, 2021 284.00 285.60 279.20 282.00 5,134 -0.40(-0.14%)
Apr 23, 2021 280.00 286.00 277.60 282.40 2,995 +5.20(+1.88%)
Apr 22, 2021 277.20 283.20 268.40 277.20 4,566 +2.40(+0.87%)
Apr 21, 2021 260.40 277.60 256.80 274.80 5,729 +11.60(+4.41%)
Apr 20, 2021 268.80 272.80 260.40 263.20 8,380 -8.00(-2.95%)
Apr 19, 2021 283.20 286.40 265.60 271.20 10,326 -12.80(-4.51%)
Apr 16, 2021 292.40 292.40 278.00 284.00 7,520 -11.20(-3.79%)
Apr 15, 2021 280.80 295.20 276.00 295.20 8,209 +12.00(+4.24%)
Apr 14, 2021 284.40 294.00 282.80 283.20 5,724 -3.20(-1.12%)
Apr 13, 2021 280.00 290.40 280.00 286.40 7,724 +6.40(+2.29%)
Apr 12, 2021 294.80 294.80 278.00 280.00 7,217 -12.40(-4.24%)
Apr 09, 2021 266.80 295.60 264.00 292.40 7,955 +24.00(+8.94%)
Apr 08, 2021 272.40 278.00 264.40 268.40 6,738 -2.40(-0.89%)
Apr 07, 2021 286.00 286.40 268.80 270.80 9,864 -15.20(-5.31%)
Apr 06, 2021 286.00 290.80 280.80 286.00 4,664 -1.60(-0.56%)
Apr 05, 2021 300.80 301.20 286.00 287.60 5,909 -12.80(-4.26%)
Apr 01, 2021 296.40 304.00 292.80 300.40 2,760 +7.60(+2.60%)
Mar 31, 2021 289.60 299.60 286.00 292.80 3,941 +6.80(+2.38%)
Mar 30, 2021 288.00 288.00 278.40 286.00 5,836 -2.00(-0.69%)
Mar 29, 2021 310.80 310.80 285.20 288.00 12,315 -4.00(-1.37%)
Mar 26, 2021 290.40 300.40 281.60 292.00 10,662 +12.80(+4.58%)
Mar 25, 2021 280.00 287.60 275.60 279.20 9,447 -5.20(-1.83%)
Mar 24, 2021 298.00 298.00 282.00 284.40 13,096 -14.00(-4.69%)
Mar 23, 2021 304.80 305.60 294.22 298.40 5,716 -8.80(-2.86%)
Mar 22, 2021 307.20 312.80 299.20 307.20 10,381 +6.40(+2.13%)
Mar 19, 2021 300.40 308.00 294.00 300.80 7,985 +3.60(+1.21%)
Mar 18, 2021 309.20 311.60 293.60 297.20 16,183 -19.60(-6.19%)
Mar 17, 2021 320.80 324.00 306.80 316.80 5,658 -4.00(-1.25%)
Mar 16, 2021 324.00 332.40 313.60 320.80 15,500 +1.60(+0.50%)
Mar 15, 2021 322.00 326.00 315.60 319.20 8,535 +3.20(+1.01%)
Mar 12, 2021 314.40 320.80 310.00 316.00 5,270 -4.80(-1.50%)
Mar 11, 2021 303.20 322.00 303.20 320.80 6,410 +17.60(+5.80%)
Mar 10, 2021 316.00 319.20 302.80 303.20 6,361 -10.00(-3.19%)
Mar 09, 2021 308.80 319.60 308.00 313.20 8,404 +8.40(+2.76%)
Mar 08, 2021 313.20 322.00 300.00 304.80 9,070 -8.40(-2.68%)
Mar 05, 2021 309.60 314.80 277.20 313.20 16,010 +13.20(+4.40%)
Mar 04, 2021 318.40 318.40 282.40 300.00 23,843 -10.40(-3.35%)
Mar 03, 2021 317.20 319.60 302.00 310.40 19,549 -1.60(-0.51%)
Mar 02, 2021 310.80 326.40 308.40 312.00 83,751 -57.20(-15.49%)
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.