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

Redhill Biophrma ADR (NQ: RDHL )

0.4545 +0.0045 (+1.00%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 2, 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 (%)
Jul 31, 2017 415.20 416.40 390.00 393.20 4,000 -14.80(-3.63%)
Jul 28, 2017 395.60 429.60 392.40 408.00 2,872 +12.00(+3.03%)
Jul 27, 2017 414.00 416.80 393.20 396.00 3,033 -21.60(-5.17%)
Jul 26, 2017 415.60 427.60 409.29 417.60 3,149 -2.40(-0.57%)
Jul 25, 2017 400.00 439.20 399.20 420.00 10,161 +29.60(+7.58%)
Jul 24, 2017 370.00 407.20 361.60 390.40 5,191 +15.60(+4.16%)
Jul 21, 2017 379.20 379.20 374.40 374.80 832 -4.00(-1.06%)
Jul 20, 2017 378.80 368.40 378.80 1,391 +10.40(+2.82%)
Jul 19, 2017 364.00 374.00 360.68 368.40 1,357 +8.40(+2.33%)
Jul 18, 2017 358.00 363.20 354.67 360.00 778 +2.80(+0.78%)
Jul 17, 2017 357.60 361.60 348.00 357.20 1,827 +4.80(+1.36%)
Jul 14, 2017 344.00 358.00 342.20 352.40 1,903 +11.20(+3.28%)
Jul 13, 2017 332.00 345.80 331.20 341.20 989 +10.40(+3.14%)
Jul 12, 2017 328.80 346.40 328.80 330.80 1,286 +3.60(+1.10%)
Jul 11, 2017 331.20 333.36 326.40 327.20 1,035 -1.20(-0.37%)
Jul 10, 2017 339.20 340.40 328.40 328.40 776 -6.00(-1.79%)
Jul 07, 2017 335.71 338.00 334.00 334.40 775 +2.80(+0.84%)
Jul 06, 2017 341.60 341.60 328.00 331.60 1,220 -6.00(-1.78%)
Jul 05, 2017 340.00 356.04 334.80 337.60 819 +0.40(+0.12%)
Jul 03, 2017 348.80 351.20 336.00 337.20 1,351 -7.60(-2.20%)
Jun 30, 2017 338.40 354.80 338.40 344.80 1,106 +7.20(+2.13%)
Jun 29, 2017 347.60 348.00 336.40 337.60 3,189 -13.20(-3.76%)
Jun 28, 2017 352.80 355.60 348.00 350.80 841 -1.20(-0.34%)
Jun 27, 2017 354.40 358.40 352.00 352.00 385 -3.60(-1.01%)
Jun 26, 2017 362.00 362.40 350.40 355.60 1,978 -7.60(-2.09%)
Jun 23, 2017 358.40 363.60 354.00 363.20 1,332 +4.80(+1.34%)
Jun 22, 2017 362.40 369.60 358.00 358.40 2,471 -7.20(-1.97%)
Jun 21, 2017 373.60 373.80 360.00 365.60 1,540 -8.40(-2.25%)
Jun 20, 2017 365.60 376.80 362.80 374.00 1,767 +10.80(+2.97%)
Jun 19, 2017 350.00 367.20 350.00 363.20 2,521 +19.20(+5.58%)
Jun 16, 2017 362.80 372.80 336.00 344.00 4,270 -21.60(-5.91%)
Jun 15, 2017 372.40 372.40 360.80 365.60 3,930 -7.20(-1.93%)
Jun 14, 2017 408.40 424.00 365.20 372.80 16,644 -6.00(-1.58%)
Jun 13, 2017 382.40 388.40 376.40 378.80 668 +6.40(+1.72%)
Jun 12, 2017 370.40 383.20 368.80 372.40 1,180 +1.13(+0.30%)
Jun 09, 2017 372.80 381.20 369.43 371.27 1,218 -1.13(-0.30%)
Jun 08, 2017 366.40 375.60 366.00 372.40 662 +5.60(+1.53%)
Jun 07, 2017 369.60 374.00 365.60 366.80 689 -1.60(-0.43%)
Jun 06, 2017 368.80 372.00 366.00 368.40 788 -5.20(-1.39%)
Jun 05, 2017 368.40 375.60 362.00 373.60 1,727 -0.80(-0.21%)
Jun 02, 2017 368.00 382.40 366.00 374.40 703 +5.00(+1.35%)
Jun 01, 2017 376.00 382.00 366.00 369.40 748 -5.80(-1.55%)
May 31, 2017 380.80 380.80 360.40 375.20 993 -2.40(-0.64%)
May 30, 2017 394.40 394.40 372.00 377.60 2,640 -16.40(-4.16%)
May 26, 2017 394.00 400.00 394.00 394.00 849 -5.59(-1.40%)
May 25, 2017 394.00 401.57 392.40 399.59 878 +5.59(+1.42%)
May 24, 2017 391.20 404.40 391.20 394.00 1,102 -10.40(-2.57%)
May 23, 2017 404.80 409.09 400.40 404.40 1,575 -8.00(-1.94%)
May 22, 2017 396.00 414.40 395.00 412.40 2,780 +16.40(+4.14%)
May 19, 2017 400.00 401.20 395.88 396.00 784 -1.20(-0.30%)
May 18, 2017 394.00 398.40 392.40 397.20 577 -1.20(-0.30%)
May 17, 2017 400.00 405.60 393.60 398.40 2,043 -7.60(-1.87%)
May 16, 2017 404.80 410.80 397.20 406.00 1,826 +6.00(+1.50%)
May 15, 2017 395.60 406.00 394.80 400.00 1,494 +5.60(+1.42%)
May 12, 2017 397.20 399.60 391.52 394.40 522 -3.20(-0.80%)
May 11, 2017 387.60 401.60 384.80 397.60 1,400 +8.40(+2.16%)
May 10, 2017 380.00 389.97 380.00 389.20 382 +7.60(+1.99%)
May 09, 2017 387.20 390.60 380.80 381.60 622 -4.00(-1.04%)
May 08, 2017 388.00 389.60 381.20 385.60 982 -0.40(-0.10%)
May 05, 2017 388.40 392.00 384.80 386.00 679 -2.40(-0.62%)
May 04, 2017 384.80 391.60 384.80 388.40 624 -3.20(-0.82%)
May 03, 2017 396.00 396.00 384.84 391.60 606 +0.80(+0.20%)
May 02, 2017 389.20 398.80 389.20 390.80 817 +0.80(+0.21%)
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.