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 (%)
Jun 30, 2023 1.230 1.260 1.160 1.200 132,776 +0.01(+0.84%)
Jun 29, 2023 1.250 1.270 1.190 1.190 86,421 +0.00(+0.36%)
Jun 28, 2023 1.440 1.480 1.180 1.186 564,107 -0.27(-18.79%)
Jun 27, 2023 1.540 1.590 1.430 1.460 80,863 -0.08(-5.19%)
Jun 26, 2023 1.670 1.700 1.496 1.540 86,423 -0.16(-9.41%)
Jun 23, 2023 1.730 1.760 1.640 1.700 46,778 -0.01(-0.58%)
Jun 22, 2023 1.800 1.840 1.710 1.710 65,898 -0.04(-2.29%)
Jun 21, 2023 1.890 1.890 1.740 1.750 38,233 -0.08(-4.37%)
Jun 20, 2023 1.920 2.010 1.830 1.830 47,086 -0.16(-8.04%)
Jun 16, 2023 2.020 2.020 1.900 1.990 42,905 +0.04(+2.05%)
Jun 15, 2023 1.920 2.010 1.920 1.950 41,503 -0.44(-18.41%)
May 08, 2023 2.300 2.550 2.220 2.390 174,147 +0.24(+11.16%)
May 05, 2023 2.260 2.380 2.150 2.150 81,418 -0.13(-5.70%)
May 04, 2023 2.320 2.330 2.170 2.280 55,956 -0.01(-0.44%)
May 03, 2023 2.180 2.350 2.050 2.290 102,370 +0.14(+6.51%)
May 02, 2023 2.320 2.460 2.110 2.150 192,292 -0.08(-3.80%)
May 01, 2023 2.350 2.470 2.200 2.235 83,453 -0.20(-8.02%)
Apr 28, 2023 2.210 2.440 2.210 2.430 111,009 +0.15(+6.58%)
Apr 27, 2023 2.220 2.340 2.180 2.280 95,578 -0.08(-3.19%)
Apr 26, 2023 2.480 2.530 2.340 2.355 418,620 -0.10(-4.27%)
Apr 25, 2023 2.650 2.710 2.392 2.460 222,981 -0.21(-7.87%)
Apr 24, 2023 2.770 2.800 2.560 2.670 131,199 -0.08(-2.91%)
Apr 21, 2023 2.790 2.870 2.700 2.750 55,723 -0.06(-2.14%)
Apr 20, 2023 3.000 3.040 2.750 2.810 83,712 -0.20(-6.64%)
Apr 19, 2023 2.970 3.150 2.910 3.010 132,259 +0.03(+1.01%)
Apr 18, 2023 3.230 3.250 2.890 2.980 92,767 -0.23(-7.17%)
Apr 17, 2023 3.210 3.600 3.162 3.210 278,519 +0.00(+0.00%)
Apr 14, 2023 3.380 3.380 3.030 3.210 108,106 -0.16(-4.75%)
Apr 13, 2023 3.200 3.490 3.180 3.370 163,953 +0.27(+8.71%)
Apr 12, 2023 2.790 3.250 2.710 3.100 348,947 +0.32(+11.51%)
Apr 11, 2023 2.950 3.018 2.670 2.780 140,863 -0.17(-5.76%)
Apr 10, 2023 3.310 3.310 2.900 2.950 79,052 -0.31(-9.51%)
Apr 06, 2023 3.410 3.460 3.220 3.260 59,770 +0.01(+0.31%)
Apr 05, 2023 3.610 3.610 3.220 3.250 48,779 -0.28(-7.93%)
Apr 04, 2023 3.900 3.990 3.530 3.530 48,804 -0.47(-11.75%)
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.