Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

9.750 -0.590 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 55.25 61.00 55.25 60.75 4,440 +3.75(+6.58%)
Apr 27, 2023 55.50 58.50 54.50 57.00 3,823 -1.88(-3.19%)
Apr 26, 2023 62.00 63.25 58.50 58.88 16,744 -2.62(-4.27%)
Apr 25, 2023 66.25 67.75 59.80 61.50 8,919 -5.25(-7.87%)
Apr 24, 2023 69.25 69.99 64.00 66.75 5,247 -2.00(-2.91%)
Apr 21, 2023 69.75 71.75 67.50 68.75 2,228 -1.50(-2.14%)
Apr 20, 2023 75.00 76.00 68.75 70.25 3,348 -5.00(-6.64%)
Apr 19, 2023 74.25 78.75 72.75 75.25 5,290 +0.75(+1.01%)
Apr 18, 2023 80.75 81.25 72.25 74.50 3,710 -5.75(-7.17%)
Apr 17, 2023 80.25 90.00 79.04 80.25 11,140 +0.00(+0.00%)
Apr 14, 2023 84.50 84.50 75.75 80.25 4,324 -4.00(-4.75%)
Apr 13, 2023 80.00 87.25 79.50 84.25 6,558 +6.75(+8.71%)
Apr 12, 2023 69.75 81.25 67.75 77.50 13,957 +8.00(+11.51%)
Apr 11, 2023 73.75 75.45 66.75 69.50 5,634 -4.25(-5.76%)
Apr 10, 2023 82.75 82.75 72.50 73.75 3,162 -7.75(-9.51%)
Apr 06, 2023 85.25 86.50 80.50 81.50 2,390 +0.25(+0.31%)
Apr 05, 2023 90.25 90.25 80.50 81.25 1,951 -7.00(-7.93%)
Apr 04, 2023 97.50 99.75 88.25 88.25 1,952 -11.75(-11.75%)
Apr 03, 2023 100.50 106.00 92.75 100.00 7,143 -2.25(-2.20%)
Mar 31, 2023 111.00 111.00 101.50 102.25 2,631 -8.75(-7.88%)
Mar 30, 2023 107.50 113.75 105.77 111.00 3,448 -7.50(-6.33%)
Mar 29, 2023 121.00 123.00 118.50 118.50 674 -2.50(-2.07%)
Mar 28, 2023 120.75 123.62 119.25 121.00 1,448 +0.25(+0.21%)
Mar 27, 2023 117.50 124.50 117.50 120.75 2,589 -1.00(-0.82%)
Mar 24, 2023 112.50 125.00 110.00 121.75 7,069 +7.75(+6.80%)
Mar 23, 2023 142.50 142.50 113.01 114.00 7,403 -25.90(-18.51%)
Mar 22, 2023 140.00 142.00 132.10 139.90 1,562 -0.40(-0.29%)
Mar 21, 2023 138.00 145.00 138.00 140.30 2,620 +0.20(+0.14%)
Mar 20, 2023 141.00 147.70 136.40 140.10 2,705 +3.80(+2.79%)
Mar 17, 2023 170.00 170.00 135.00 136.30 7,170 -43.70(-24.28%)
Mar 16, 2023 180.00 184.40 172.00 180.00 3,392 +1.00(+0.56%)
Mar 15, 2023 176.60 180.00 170.00 179.00 2,237 -1.00(-0.56%)
Mar 14, 2023 180.00 190.00 176.00 180.00 1,248 -0.10(-0.06%)
Mar 13, 2023 190.00 191.00 165.00 180.10 3,262 -17.80(-8.99%)
Mar 10, 2023 210.00 210.00 191.10 197.90 2,224 -9.30(-4.49%)
Mar 09, 2023 210.00 217.00 195.00 207.20 2,263 -2.80(-1.33%)
Mar 08, 2023 211.50 214.30 202.00 210.00 1,437 -5.00(-2.33%)
Mar 07, 2023 226.00 227.40 200.00 215.00 2,454 -9.40(-4.19%)
Mar 06, 2023 222.10 230.00 215.10 224.40 1,485 -4.50(-1.97%)
Mar 03, 2023 219.20 230.20 216.60 228.90 2,332 +5.00(+2.23%)
Mar 02, 2023 210.00 223.90 210.00 223.90 1,321 -1.10(-0.49%)
Mar 01, 2023 226.50 227.00 210.00 225.00 2,531 -1.50(-0.66%)
Feb 28, 2023 233.90 244.00 220.00 226.50 8,037 +1.50(+0.67%)
Feb 27, 2023 220.00 230.00 211.00 225.00 4,547 +4.80(+2.18%)
Feb 24, 2023 210.00 229.90 202.10 220.20 2,350 +5.30(+2.47%)
Feb 23, 2023 219.00 220.00 210.00 214.90 1,521 -5.10(-2.32%)
Feb 22, 2023 218.00 223.90 215.00 220.00 2,741 -8.00(-3.51%)
Feb 21, 2023 220.00 230.00 217.10 228.00 2,635 -0.90(-0.39%)
Feb 17, 2023 227.00 228.00 217.00 228.90 2,765 +1.90(+0.84%)
Feb 16, 2023 210.00 230.00 210.00 227.00 3,411 +13.00(+6.07%)
Feb 15, 2023 213.00 220.00 205.00 214.00 4,337 +4.60(+2.20%)
Feb 14, 2023 203.20 210.00 200.00 209.40 1,742 -0.60(-0.29%)
Feb 13, 2023 200.20 213.00 200.20 210.00 1,574 +0.00(+0.00%)
Feb 10, 2023 215.90 215.90 200.00 210.00 3,340 -5.00(-2.33%)
Feb 09, 2023 240.00 240.00 210.00 215.00 3,242 -19.80(-8.43%)
Feb 08, 2023 236.90 240.00 228.50 234.80 2,592 -1.20(-0.51%)
Feb 07, 2023 254.80 258.00 226.00 236.00 6,532 -23.00(-8.88%)
Feb 06, 2023 250.00 276.00 232.00 259.00 22,800 +29.60(+12.90%)
Feb 03, 2023 228.30 240.00 220.00 229.40 4,679 +3.40(+1.50%)
Feb 02, 2023 230.00 230.00 215.10 226.00 4,431 +1.00(+0.44%)
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.