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 29, 2020 280.00 287.20 272.00 284.80 4,482 +6.80(+2.45%)
May 28, 2020 274.40 282.00 261.20 278.00 9,743 -2.00(-0.71%)
May 27, 2020 282.00 284.80 260.00 280.00 10,846 -7.20(-2.51%)
May 26, 2020 303.60 304.00 283.60 287.20 9,922 -7.20(-2.45%)
May 22, 2020 285.20 301.00 280.88 294.40 7,125 +10.80(+3.81%)
May 21, 2020 285.20 289.20 273.00 283.60 5,254 -6.80(-2.34%)
May 20, 2020 292.00 295.60 280.80 290.40 12,920 +4.40(+1.54%)
May 19, 2020 275.20 290.80 270.40 286.00 5,484 +9.60(+3.47%)
May 18, 2020 279.20 279.20 264.00 276.40 6,967 +7.60(+2.83%)
May 15, 2020 270.80 271.20 261.00 268.80 6,465 -2.80(-1.03%)
May 14, 2020 276.80 277.20 264.40 271.60 5,783 -10.80(-3.82%)
May 13, 2020 291.20 296.00 263.60 282.40 7,314 -9.20(-3.16%)
May 12, 2020 296.00 299.20 281.60 291.60 8,398 +2.00(+0.69%)
May 11, 2020 273.20 291.60 263.60 289.60 8,819 +13.60(+4.93%)
May 08, 2020 280.40 289.60 268.80 276.00 15,967 +14.40(+5.50%)
May 07, 2020 264.40 267.60 251.20 261.60 6,009 -0.40(-0.15%)
May 06, 2020 266.00 269.20 253.60 262.00 9,378 -3.60(-1.36%)
May 05, 2020 283.60 283.60 260.00 265.60 8,615 -8.00(-2.92%)
May 04, 2020 272.80 285.20 264.40 273.60 8,836 +5.60(+2.09%)
May 01, 2020 284.00 286.80 260.00 268.00 11,807 -19.20(-6.69%)
Apr 30, 2020 316.00 317.60 275.20 287.20 17,661 -30.00(-9.46%)
Apr 29, 2020 312.80 318.40 294.40 317.20 16,927 +10.80(+3.52%)
Apr 28, 2020 360.00 364.80 300.00 306.40 31,964 -37.60(-10.93%)
Apr 27, 2020 336.40 352.80 326.00 344.00 45,337 +40.00(+13.16%)
Apr 24, 2020 316.00 320.00 303.20 304.00 19,765 -0.40(-0.13%)
Apr 23, 2020 278.00 306.40 260.40 304.40 33,965 +27.60(+9.97%)
Apr 22, 2020 285.20 286.00 272.60 276.80 6,188 +3.60(+1.32%)
Apr 21, 2020 284.00 290.00 270.00 273.20 10,352 -13.20(-4.61%)
Apr 20, 2020 268.00 294.80 266.40 286.40 21,178 +33.20(+13.11%)
Apr 17, 2020 280.40 280.80 237.20 253.20 35,840 -31.20(-10.97%)
Apr 16, 2020 316.00 316.00 280.80 284.40 14,265 -14.00(-4.69%)
Apr 15, 2020 296.00 300.00 279.60 298.40 14,248 -2.00(-0.67%)
Apr 14, 2020 320.00 329.60 294.00 300.40 43,980 +25.20(+9.16%)
Apr 13, 2020 260.40 279.20 253.60 275.20 13,083 +33.20(+13.72%)
Apr 09, 2020 255.60 255.60 231.60 242.00 9,600 -4.40(-1.79%)
Apr 08, 2020 253.60 259.20 241.20 246.40 13,397 +2.40(+0.98%)
Apr 07, 2020 238.40 252.00 231.60 244.00 16,265 +20.00(+8.93%)
Apr 06, 2020 236.00 252.00 213.60 224.00 45,829 +33.60(+17.65%)
Apr 03, 2020 208.80 208.80 186.80 190.40 4,155 -16.80(-8.11%)
Apr 02, 2020 186.40 210.80 185.60 207.20 8,116 +23.20(+12.61%)
Apr 01, 2020 176.40 185.20 176.40 184.00 2,409 +2.80(+1.55%)
Mar 31, 2020 173.60 185.60 171.20 181.20 3,490 +6.40(+3.66%)
Mar 30, 2020 168.80 181.60 168.80 174.80 2,782 +6.40(+3.80%)
Mar 27, 2020 172.00 184.00 168.00 168.40 2,395 -8.80(-4.97%)
Mar 26, 2020 180.00 186.80 168.40 177.20 4,357 +6.00(+3.50%)
Mar 25, 2020 174.00 183.20 158.40 171.20 2,563 +0.40(+0.23%)
Mar 24, 2020 171.60 180.40 170.40 170.80 2,147 +2.00(+1.18%)
Mar 23, 2020 161.60 171.60 154.00 168.80 2,129 +11.60(+7.38%)
Mar 20, 2020 158.40 170.40 150.40 157.20 5,920 -4.80(-2.96%)
Mar 19, 2020 162.40 204.80 140.00 162.00 20,448 +20.40(+14.41%)
Mar 18, 2020 152.80 158.15 130.48 141.60 6,911 -16.00(-10.15%)
Mar 17, 2020 172.00 176.00 152.80 157.60 7,554 -10.00(-5.97%)
Mar 16, 2020 156.00 198.80 152.40 167.60 9,833 -6.40(-3.68%)
Mar 13, 2020 153.60 178.80 153.00 174.00 8,795 +33.60(+23.93%)
Mar 12, 2020 150.00 154.00 140.00 140.40 10,151 -19.20(-12.03%)
Mar 11, 2020 180.00 186.40 156.40 159.60 8,743 -14.40(-8.28%)
Mar 10, 2020 174.80 182.00 168.80 174.00 4,698 +5.20(+3.08%)
Mar 09, 2020 184.00 184.92 168.40 168.80 4,196 -19.60(-10.40%)
Mar 06, 2020 187.20 192.00 179.60 188.40 4,350 -0.80(-0.42%)
Mar 05, 2020 181.20 191.24 175.62 189.20 7,189 +11.20(+6.29%)
Mar 04, 2020 179.60 192.80 178.00 178.00 8,877 +5.20(+3.01%)
Mar 03, 2020 174.40 176.58 166.80 172.80 3,804 +1.20(+0.70%)
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.