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 (%)
Nov 30, 2016 451.60 453.63 430.40 436.40 2,587 -13.60(-3.02%)
Nov 29, 2016 458.00 460.00 450.00 450.00 442 -4.40(-0.97%)
Nov 28, 2016 455.60 459.60 454.40 454.40 170 -7.60(-1.65%)
Nov 25, 2016 463.20 470.00 450.49 462.00 1,225 +4.40(+0.96%)
Nov 23, 2016 457.60 457.60 457.60 0 +7.20(+1.60%)
Nov 22, 2016 456.00 456.40 450.00 450.40 402 -6.00(-1.31%)
Nov 21, 2016 456.24 464.00 454.40 456.40 436 -1.60(-0.35%)
Nov 18, 2016 462.00 471.60 458.00 458.00 392 +0.80(+0.17%)
Nov 17, 2016 461.20 471.60 454.40 457.20 846 +2.80(+0.62%)
Nov 16, 2016 457.20 479.20 450.80 454.40 1,296 -6.00(-1.30%)
Nov 15, 2016 456.80 480.00 452.80 460.40 1,428 +8.00(+1.77%)
Nov 14, 2016 472.00 472.80 452.40 452.40 761 -27.20(-5.67%)
Nov 11, 2016 475.20 489.20 469.20 479.60 996 +0.00(+0.00%)
Nov 10, 2016 487.60 506.09 478.00 479.60 768 -8.00(-1.64%)
Nov 09, 2016 469.20 501.20 469.20 487.60 2,882 +14.00(+2.96%)
Nov 08, 2016 462.80 475.20 459.20 473.60 705 +3.20(+0.68%)
Nov 07, 2016 466.00 473.60 454.00 470.40 783 +17.60(+3.89%)
Nov 04, 2016 464.40 503.20 420.40 452.80 1,726 -9.60(-2.08%)
Nov 03, 2016 487.20 501.60 460.40 462.40 1,481 -17.20(-3.59%)
Nov 02, 2016 467.20 489.20 467.20 479.60 5,427 +12.00(+2.57%)
Nov 01, 2016 480.00 480.00 451.20 467.60 1,621 -9.20(-1.93%)
Oct 31, 2016 491.60 492.00 461.00 476.80 794 -8.00(-1.65%)
Oct 28, 2016 503.20 503.20 470.00 484.80 1,026 -15.20(-3.04%)
Oct 27, 2016 521.60 522.80 500.00 500.00 715 -21.20(-4.07%)
Oct 26, 2016 532.00 532.00 512.80 521.20 1,001 -18.40(-3.41%)
Oct 25, 2016 550.80 568.80 525.20 539.60 1,933 -7.60(-1.39%)
Oct 24, 2016 544.00 550.00 544.00 547.20 319 -3.20(-0.58%)
Oct 21, 2016 549.20 550.40 542.00 550.40 336 +2.00(+0.36%)
Oct 20, 2016 551.20 551.20 544.49 548.40 120 -2.80(-0.51%)
Oct 19, 2016 548.00 552.80 544.36 551.20 287 +2.40(+0.44%)
Oct 18, 2016 548.00 553.60 544.80 548.80 439 +4.40(+0.81%)
Oct 17, 2016 550.00 550.00 540.40 544.40 469 +3.20(+0.59%)
Oct 14, 2016 562.40 567.60 540.00 541.20 1,321 -20.40(-3.63%)
Oct 13, 2016 562.00 570.40 558.78 561.60 684 -9.24(-1.62%)
Oct 12, 2016 561.20 580.00 556.40 570.84 348 +9.64(+1.72%)
Oct 11, 2016 579.20 585.96 555.20 561.20 712 -17.60(-3.04%)
Oct 10, 2016 574.40 589.60 562.40 578.80 1,355 +27.20(+4.93%)
Oct 07, 2016 560.00 568.00 540.80 551.60 913 +0.00(+0.00%)
Oct 06, 2016 546.00 563.60 546.00 551.60 1,880 +19.20(+3.61%)
Oct 05, 2016 559.20 562.97 532.00 532.40 1,509 -26.80(-4.79%)
Oct 04, 2016 559.20 564.94 558.00 559.20 322 -3.60(-0.64%)
Oct 03, 2016 554.00 576.00 552.40 562.80 1,651 +7.20(+1.30%)
Sep 30, 2016 566.40 566.40 536.80 555.60 1,907 -8.40(-1.49%)
Sep 29, 2016 590.40 590.40 560.80 564.00 637 -25.60(-4.34%)
Sep 28, 2016 590.00 605.20 586.20 589.60 2,349 +2.00(+0.34%)
Sep 27, 2016 588.00 593.20 580.40 587.60 1,270 +4.40(+0.75%)
Sep 26, 2016 588.40 593.20 580.00 583.20 288 -8.00(-1.35%)
Sep 23, 2016 591.60 596.40 584.00 591.20 329 +0.40(+0.07%)
Sep 22, 2016 597.20 610.76 576.40 590.80 898 +3.20(+0.54%)
Sep 21, 2016 599.60 600.00 580.00 587.60 562 -0.40(-0.07%)
Sep 20, 2016 583.60 596.00 583.60 588.00 409 +2.80(+0.48%)
Sep 19, 2016 590.00 593.64 581.66 585.20 416 +0.01(+0.00%)
Sep 16, 2016 586.00 602.80 584.00 585.19 444 -5.44(-0.92%)
Sep 15, 2016 596.00 603.28 587.20 590.62 264 -4.18(-0.70%)
Sep 14, 2016 592.40 614.00 588.60 594.80 388 +8.00(+1.36%)
Sep 13, 2016 588.80 599.99 586.40 586.80 483 -14.00(-2.33%)
Sep 12, 2016 568.40 605.54 568.40 600.80 581 +14.40(+2.46%)
Sep 09, 2016 601.16 601.16 582.40 586.40 416 -14.80(-2.46%)
Sep 08, 2016 608.00 615.60 601.20 601.20 551 -8.40(-1.38%)
Sep 07, 2016 608.40 615.20 604.00 609.60 353 +0.40(+0.07%)
Sep 06, 2016 614.00 620.80 600.04 609.20 525 +4.80(+0.79%)
Sep 02, 2016 592.00 604.40 604.40 604.40 327 +9.20(+1.55%)
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.