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

Redhill Biophrma ADR (NQ: RDHL )

0.4498 -0.0007 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2016 389.20 392.40 382.28 387.80 425 +6.20(+1.62%)
Feb 26, 2016 373.92 386.40 373.92 381.60 318 +7.60(+2.03%)
Feb 25, 2016 364.12 374.40 364.00 374.00 411 -1.20(-0.32%)
Feb 24, 2016 376.80 376.80 370.00 375.20 479 -6.40(-1.68%)
Feb 23, 2016 378.00 381.60 374.40 381.60 437 +6.80(+1.81%)
Feb 22, 2016 381.60 381.60 374.80 374.80 75 +0.40(+0.11%)
Feb 19, 2016 394.00 394.00 374.40 374.40 331 -2.80(-0.74%)
Feb 18, 2016 382.80 382.80 374.40 377.20 612 +11.20(+3.06%)
Feb 17, 2016 368.00 374.40 365.20 366.00 713 +6.80(+1.89%)
Feb 16, 2016 358.40 360.80 350.40 359.20 291 +9.20(+2.63%)
Feb 12, 2016 343.60 350.00 350.00 350.00 127 +6.00(+1.74%)
Feb 11, 2016 353.20 353.20 336.40 344.00 1,120 -4.60(-1.32%)
Feb 10, 2016 344.00 353.39 340.00 348.60 399 +11.00(+3.26%)
Feb 09, 2016 329.20 344.96 329.20 337.60 448 +9.20(+2.80%)
Feb 08, 2016 352.00 352.00 324.00 328.40 465 -12.40(-3.64%)
Feb 05, 2016 354.80 354.80 338.00 340.80 276 -5.20(-1.50%)
Feb 04, 2016 355.60 355.60 343.60 346.00 186 +0.40(+0.12%)
Feb 03, 2016 347.20 352.31 342.00 345.60 539 +11.60(+3.47%)
Feb 02, 2016 368.00 368.00 332.40 334.00 1,784 -35.20(-9.53%)
Feb 01, 2016 391.20 392.40 364.00 369.20 1,225 -26.80(-6.77%)
Jan 29, 2016 387.20 396.00 386.00 396.00 328 +6.00(+1.54%)
Jan 28, 2016 397.60 397.60 390.00 390.00 421 -4.40(-1.12%)
Jan 27, 2016 394.48 399.49 393.73 394.40 100 -5.20(-1.30%)
Jan 26, 2016 394.40 400.71 394.00 399.60 709 -0.40(-0.10%)
Jan 25, 2016 401.60 402.00 396.40 400.00 378 +0.40(+0.10%)
Jan 22, 2016 400.00 402.00 393.60 399.60 882 +0.00(+0.00%)
Jan 21, 2016 399.60 405.20 394.00 399.60 421 -5.60(-1.38%)
Jan 20, 2016 387.60 406.80 382.80 405.20 1,024 -3.20(-0.78%)
Jan 19, 2016 411.20 411.20 390.40 408.40 722 +6.80(+1.69%)
Jan 15, 2016 404.00 401.60 401.60 401.60 447 -10.80(-2.62%)
Jan 14, 2016 418.40 431.40 402.44 412.40 747 -3.20(-0.77%)
Jan 13, 2016 450.40 484.00 410.40 415.60 469 -28.80(-6.48%)
Jan 12, 2016 461.60 467.60 422.80 444.40 701 -15.20(-3.31%)
Jan 11, 2016 470.40 472.80 452.00 459.60 496 -6.00(-1.29%)
Jan 08, 2016 468.80 482.40 457.60 465.60 478 +1.60(+0.34%)
Jan 07, 2016 476.00 478.20 457.60 464.00 599 -34.00(-6.83%)
Jan 06, 2016 498.40 501.38 492.45 498.00 121 -6.40(-1.27%)
Jan 05, 2016 511.60 513.20 500.34 504.40 139 +15.60(+3.19%)
Jan 04, 2016 503.20 504.80 488.80 488.80 799 -26.40(-5.12%)
Dec 31, 2015 512.80 515.20 515.20 515.20 610 +9.60(+1.90%)
Dec 30, 2015 497.20 508.80 494.00 505.60 1,876 +16.40(+3.35%)
Dec 29, 2015 477.60 492.40 464.00 489.20 1,400 +19.20(+4.09%)
Dec 28, 2015 474.00 480.00 464.68 470.00 536 -6.40(-1.34%)
Dec 24, 2015 474.00 476.40 476.40 476.40 527 -0.80(-0.17%)
Dec 23, 2015 475.60 478.00 466.00 477.20 927 +9.20(+1.97%)
Dec 22, 2015 469.60 470.20 460.40 468.00 330 +2.40(+0.52%)
Dec 21, 2015 470.80 474.80 464.40 465.60 536 -14.00(-2.92%)
Dec 18, 2015 490.00 490.00 471.40 479.60 449 -7.60(-1.56%)
Dec 17, 2015 494.00 511.60 478.40 487.20 374 -7.20(-1.46%)
Dec 16, 2015 483.60 515.20 479.20 494.40 489 +14.00(+2.91%)
Dec 15, 2015 489.60 489.60 468.50 480.40 590 +3.20(+0.67%)
Dec 14, 2015 495.60 495.60 477.20 477.20 318 -13.60(-2.77%)
Dec 11, 2015 513.60 518.40 476.38 490.80 393 -14.80(-2.93%)
Dec 10, 2015 494.40 514.84 493.20 505.60 3,164 +10.40(+2.10%)
Dec 09, 2015 497.60 506.00 491.20 495.20 248 -14.00(-2.75%)
Dec 08, 2015 498.00 509.20 477.36 509.20 624 -6.00(-1.16%)
Dec 07, 2015 508.00 516.00 492.40 515.20 448 +3.60(+0.70%)
Dec 04, 2015 496.80 517.20 496.80 511.60 879 +10.80(+2.16%)
Dec 03, 2015 506.80 512.40 493.20 500.80 411 -6.80(-1.34%)
Dec 02, 2015 514.80 519.60 493.20 507.60 759 -8.40(-1.63%)
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.