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

Redhill Biophrma ADR (NQ: RDHL )

0.4583 +0.0003 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2016 566.40 566.40 536.80 555.60 1,907 -8.40(-1.49%)
Sep 29, 2016 590.40 590.40 560.80 564.00 637 -25.60(-4.34%)
Sep 28, 2016 590.00 605.20 586.20 589.60 2,349 +2.00(+0.34%)
Sep 27, 2016 588.00 593.20 580.40 587.60 1,270 +4.40(+0.75%)
Sep 26, 2016 588.40 593.20 580.00 583.20 288 -8.00(-1.35%)
Sep 23, 2016 591.60 596.40 584.00 591.20 329 +0.40(+0.07%)
Sep 22, 2016 597.20 610.76 576.40 590.80 898 +3.20(+0.54%)
Sep 21, 2016 599.60 600.00 580.00 587.60 562 -0.40(-0.07%)
Sep 20, 2016 583.60 596.00 583.60 588.00 409 +2.80(+0.48%)
Sep 19, 2016 590.00 593.64 581.66 585.20 416 +0.01(+0.00%)
Sep 16, 2016 586.00 602.80 584.00 585.19 444 -5.44(-0.92%)
Sep 15, 2016 596.00 603.28 587.20 590.62 264 -4.18(-0.70%)
Sep 14, 2016 592.40 614.00 588.60 594.80 388 +8.00(+1.36%)
Sep 13, 2016 588.80 599.99 586.40 586.80 483 -14.00(-2.33%)
Sep 12, 2016 568.40 605.54 568.40 600.80 581 +14.40(+2.46%)
Sep 09, 2016 601.16 601.16 582.40 586.40 416 -14.80(-2.46%)
Sep 08, 2016 608.00 615.60 601.20 601.20 551 -8.40(-1.38%)
Sep 07, 2016 608.40 615.20 604.00 609.60 353 +0.40(+0.07%)
Sep 06, 2016 614.00 620.80 600.04 609.20 525 +4.80(+0.79%)
Sep 02, 2016 592.00 604.40 604.40 604.40 327 +9.20(+1.55%)
Sep 01, 2016 612.00 616.80 588.00 595.20 495 -3.60(-0.60%)
Aug 31, 2016 597.20 606.00 592.00 598.80 443 -1.20(-0.20%)
Aug 30, 2016 600.80 612.80 594.00 600.00 347 +4.40(+0.74%)
Aug 29, 2016 599.60 599.60 585.20 595.60 480 +3.60(+0.61%)
Aug 26, 2016 600.00 600.00 582.00 592.00 532 -4.76(-0.80%)
Aug 25, 2016 602.80 612.80 595.60 596.76 682 -1.24(-0.21%)
Aug 24, 2016 611.60 621.60 592.80 598.00 638 -18.00(-2.92%)
Aug 23, 2016 620.00 633.20 610.40 616.00 526 +1.60(+0.26%)
Aug 22, 2016 618.40 626.00 613.62 614.40 620 -6.40(-1.03%)
Aug 19, 2016 626.00 637.20 620.00 620.80 424 -3.60(-0.58%)
Aug 18, 2016 630.00 636.00 620.40 624.40 677 -0.60(-0.10%)
Aug 17, 2016 608.40 627.60 601.20 625.00 460 +14.60(+2.39%)
Aug 16, 2016 612.40 618.00 603.60 610.40 808 -4.40(-0.72%)
Aug 15, 2016 624.00 627.60 600.00 614.80 626 -12.80(-2.04%)
Aug 12, 2016 624.40 639.60 619.20 627.60 1,421 +6.80(+1.10%)
Aug 11, 2016 596.00 627.60 596.00 620.80 1,183 +33.20(+5.65%)
Aug 10, 2016 572.00 608.00 569.87 587.60 1,536 +5.60(+0.96%)
Aug 09, 2016 589.60 594.00 571.20 582.00 1,892 -31.60(-5.15%)
Aug 08, 2016 634.00 634.00 607.60 613.60 1,745 -29.18(-4.54%)
Aug 05, 2016 654.40 654.40 641.06 642.78 1,084 -8.82(-1.35%)
Aug 04, 2016 612.00 661.60 612.00 651.60 3,510 +39.20(+6.40%)
Aug 03, 2016 580.40 614.00 577.20 612.40 2,570 +23.20(+3.94%)
Aug 02, 2016 575.20 600.00 565.60 589.20 3,406 +7.20(+1.24%)
Aug 01, 2016 546.00 597.96 540.00 582.00 5,822 +56.80(+10.81%)
Jul 29, 2016 508.00 525.20 499.39 525.20 702 +17.20(+3.39%)
Jul 28, 2016 496.00 508.00 485.20 508.00 663 +12.00(+2.42%)
Jul 27, 2016 503.20 508.40 487.60 496.00 1,637 -2.40(-0.48%)
Jul 26, 2016 508.00 512.00 494.00 498.40 1,517 +6.40(+1.30%)
Jul 25, 2016 490.00 501.60 484.00 492.00 1,692 +6.40(+1.32%)
Jul 22, 2016 475.60 490.00 472.00 485.60 1,013 +15.60(+3.32%)
Jul 21, 2016 477.60 488.00 467.80 470.00 1,019 -5.96(-1.25%)
Jul 20, 2016 466.40 476.80 466.40 475.96 258 +15.96(+3.47%)
Jul 19, 2016 469.60 470.40 456.00 460.00 104 -9.60(-2.04%)
Jul 18, 2016 474.00 477.60 460.48 469.60 465 +8.00(+1.73%)
Jul 15, 2016 454.00 472.00 453.20 461.60 346 -0.40(-0.09%)
Jul 14, 2016 464.00 464.00 454.80 462.00 230 +0.00(+0.00%)
Jul 13, 2016 464.80 489.60 459.20 462.00 581 -8.40(-1.78%)
Jul 12, 2016 479.60 479.60 460.00 470.40 459 +0.40(+0.08%)
Jul 11, 2016 490.00 490.00 456.00 470.00 1,763 +18.00(+3.98%)
Jul 08, 2016 438.40 454.00 438.00 452.00 200 +14.00(+3.20%)
Jul 07, 2016 439.60 442.40 433.38 438.00 68 +5.97(+1.38%)
Jul 05, 2016 440.80 451.20 432.03 432.03 77 -1.97(-0.45%)
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.