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

Redhill Biophrma ADR (NQ: RDHL )

2.175 -0.045 (-2.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 31, 2023 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 (%)
May 30, 2023 2.180 2.290 2.140 2.225 62,338 +0.02(+1.14%)
May 26, 2023 2.170 2.350 2.134 2.200 99,430 +0.03(+1.38%)
May 25, 2023 2.130 2.200 2.040 2.170 71,804 +0.05(+2.36%)
May 24, 2023 2.110 2.150 2.080 2.120 23,925 +0.02(+0.95%)
May 23, 2023 2.100 2.180 2.080 2.100 38,784 +0.02(+0.96%)
May 22, 2023 2.130 2.180 2.080 2.080 57,911 -0.04(-1.89%)
May 19, 2023 2.140 2.200 2.050 2.120 52,710 -0.02(-0.93%)
May 18, 2023 2.250 2.270 2.100 2.140 49,165 -0.09(-4.04%)
May 17, 2023 2.180 2.240 2.050 2.230 53,177 +0.06(+2.53%)
May 16, 2023 2.210 2.300 2.060 2.175 60,039 -0.12(-5.02%)
May 15, 2023 2.300 2.350 2.191 2.290 39,197 -0.01(-0.43%)
May 12, 2023 2.370 2.371 2.170 2.300 46,062 -0.01(-0.43%)
May 11, 2023 2.400 2.440 2.200 2.310 57,716 -0.06(-2.53%)
May 10, 2023 2.320 2.470 2.300 2.370 91,186 -0.03(-1.25%)
May 09, 2023 2.450 2.470 2.250 2.400 77,180 +0.01(+0.42%)
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%)
Apr 03, 2023 4.020 4.240 3.710 4.000 178,590 -0.09(-2.20%)
Mar 31, 2023 4.440 4.440 4.060 4.090 65,776 -0.35(-7.88%)
Mar 30, 2023 4.300 4.550 4.231 4.440 86,212 -0.30(-6.33%)
Mar 29, 2023 4.840 4.920 4.740 4.740 16,858 -0.10(-2.07%)
Mar 28, 2023 4.830 4.945 4.770 4.840 36,212 +0.01(+0.21%)
Mar 27, 2023 4.700 4.980 4.700 4.830 64,746 -0.04(-0.82%)
Mar 24, 2023 4.500 5.000 4.400 4.870 176,745 +0.31(+6.80%)
Mar 23, 2023 5.700 5.700 4.521 4.560 185,088 -1.04(-18.51%)
Mar 22, 2023 5.600 5.680 5.284 5.596 39,065 -0.02(-0.29%)
Mar 21, 2023 5.520 5.800 5.520 5.612 65,510 +0.01(+0.14%)
Mar 20, 2023 5.640 5.908 5.456 5.604 67,637 +0.15(+2.79%)
Mar 17, 2023 6.800 6.800 5.400 5.452 179,267 -1.75(-24.28%)
Mar 16, 2023 7.200 7.376 6.880 7.200 84,824 +0.04(+0.56%)
Mar 15, 2023 7.064 7.200 6.800 7.160 55,942 -0.04(-0.56%)
Mar 14, 2023 7.200 7.600 7.040 7.200 31,222 -0.00(-0.06%)
Mar 13, 2023 7.600 7.640 6.600 7.204 81,566 -0.71(-8.99%)
Mar 10, 2023 8.400 8.400 7.644 7.916 55,605 -0.37(-4.49%)
Mar 09, 2023 8.400 8.680 7.800 8.288 56,578 -0.11(-1.33%)
Mar 08, 2023 8.460 8.572 8.080 8.400 35,929 -0.20(-2.33%)
Mar 07, 2023 9.040 9.096 8.000 8.600 61,362 -0.38(-4.19%)
Mar 06, 2023 8.884 9.200 8.604 8.976 37,125 -0.18(-1.97%)
Mar 03, 2023 8.768 9.208 8.664 9.156 58,305 +0.20(+2.23%)
Mar 02, 2023 8.400 8.956 8.400 8.956 33,038 -0.04(-0.49%)
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.