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

Redhill Biophrma ADR (NQ: RDHL )

0.4521 +0.0021 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2018 313.20 318.80 311.20 315.60 907 +2.80(+0.90%)
Oct 30, 2018 314.40 324.00 311.20 312.80 1,162 -4.40(-1.39%)
Oct 29, 2018 319.20 325.60 312.80 317.20 1,152 -2.80(-0.88%)
Oct 26, 2018 328.00 337.20 317.60 320.00 1,002 -13.20(-3.96%)
Oct 25, 2018 320.00 334.35 318.00 333.20 1,409 +17.20(+5.44%)
Oct 24, 2018 312.00 322.00 308.80 316.00 1,940 +2.80(+0.89%)
Oct 23, 2018 319.20 319.20 308.00 313.20 1,053 -15.60(-4.74%)
Oct 22, 2018 343.60 348.20 322.80 328.80 2,102 -8.00(-2.38%)
Oct 19, 2018 336.00 347.60 321.60 336.80 1,925 -2.00(-0.59%)
Oct 18, 2018 328.40 340.00 326.00 338.80 1,715 +10.40(+3.17%)
Oct 17, 2018 345.20 345.20 322.80 328.40 2,067 -20.00(-5.74%)
Oct 16, 2018 336.80 352.80 334.05 348.40 3,275 +15.60(+4.69%)
Oct 15, 2018 320.40 338.00 315.20 332.80 1,991 +13.20(+4.13%)
Oct 12, 2018 299.60 326.00 299.20 319.60 3,545 +23.60(+7.97%)
Oct 11, 2018 288.00 301.50 288.00 296.00 1,508 +8.00(+2.78%)
Oct 10, 2018 315.20 315.20 280.00 288.00 4,809 -30.40(-9.55%)
Oct 09, 2018 334.00 334.00 304.00 318.40 2,429 -16.40(-4.90%)
Oct 08, 2018 350.00 350.00 326.40 334.80 2,542 -15.20(-4.34%)
Oct 05, 2018 352.40 352.80 348.40 350.00 1,537 -2.80(-0.79%)
Oct 04, 2018 361.20 361.20 325.20 352.80 3,984 -9.20(-2.54%)
Oct 03, 2018 360.40 372.00 357.20 362.00 3,122 +1.20(+0.33%)
Oct 02, 2018 357.20 362.80 354.80 360.80 2,098 +3.60(+1.01%)
Oct 01, 2018 352.00 370.40 347.60 357.20 4,128 +4.00(+1.13%)
Sep 28, 2018 345.60 353.20 344.00 353.20 1,877 +6.80(+1.96%)
Sep 27, 2018 336.80 348.00 333.20 346.40 1,579 +10.00(+2.97%)
Sep 26, 2018 334.00 338.00 332.35 336.40 1,415 -1.20(-0.36%)
Sep 25, 2018 328.00 342.00 320.40 337.60 3,078 +12.00(+3.69%)
Sep 24, 2018 321.60 325.60 320.34 325.60 1,634 +4.00(+1.24%)
Sep 21, 2018 318.80 324.00 317.40 321.60 877 +5.60(+1.77%)
Sep 20, 2018 313.20 320.37 309.20 316.00 847 -4.00(-1.25%)
Sep 19, 2018 320.00 323.60 307.60 320.00 1,282 +0.00(+0.00%)
Sep 18, 2018 316.40 320.00 307.66 320.00 788 +5.60(+1.78%)
Sep 17, 2018 320.00 320.00 312.00 314.40 968 -8.80(-2.72%)
Sep 14, 2018 324.40 324.40 310.00 323.20 2,680 -1.20(-0.37%)
Sep 13, 2018 302.00 324.40 300.00 324.40 3,005 +26.00(+8.71%)
Sep 12, 2018 304.00 304.60 290.40 298.40 3,015 +10.40(+3.61%)
Sep 11, 2018 293.20 293.20 282.00 288.00 817 -7.60(-2.57%)
Sep 10, 2018 293.60 297.60 287.92 295.60 489 -0.40(-0.14%)
Sep 07, 2018 292.00 297.00 288.80 296.00 925 +0.00(+0.00%)
Sep 06, 2018 297.20 302.00 293.40 296.00 1,906 -2.00(-0.67%)
Sep 05, 2018 304.00 307.85 292.00 298.00 2,767 -6.00(-1.97%)
Sep 04, 2018 308.00 310.40 296.00 304.00 2,246 +4.80(+1.60%)
Aug 31, 2018 299.20 299.20 299.20 0 +1.20(+0.40%)
Aug 30, 2018 311.60 312.94 286.40 298.00 5,926 -0.80(-0.27%)
Aug 29, 2018 303.20 304.80 298.00 298.80 5,361 -1.20(-0.40%)
Aug 28, 2018 290.00 306.00 289.92 300.00 2,862 +9.20(+3.16%)
Aug 27, 2018 287.60 298.40 284.84 290.80 1,886 -2.00(-0.68%)
Aug 24, 2018 288.00 293.60 283.20 292.80 2,147 +6.80(+2.38%)
Aug 23, 2018 290.00 306.00 280.00 286.00 6,383 -2.00(-0.69%)
Aug 22, 2018 272.00 288.00 272.00 288.00 4,871 +17.60(+6.51%)
Aug 21, 2018 256.00 275.20 255.40 270.40 4,301 +13.60(+5.30%)
Aug 20, 2018 248.00 259.60 243.20 256.80 3,705 +10.40(+4.22%)
Aug 17, 2018 246.00 253.20 243.80 246.40 3,210 +0.40(+0.16%)
Aug 16, 2018 241.60 247.00 237.20 246.00 3,407 +4.00(+1.65%)
Aug 15, 2018 243.20 244.80 236.80 242.00 2,698 +2.00(+0.83%)
Aug 14, 2018 242.00 246.40 224.00 240.00 9,184 -2.80(-1.15%)
Aug 13, 2018 262.00 262.40 242.00 242.80 6,225 -17.20(-6.62%)
Aug 10, 2018 262.00 264.80 250.40 260.00 4,987 -1.20(-0.46%)
Aug 09, 2018 263.20 280.00 254.40 261.20 25,037 +20.00(+8.29%)
Aug 08, 2018 239.20 270.00 231.20 241.20 16,577 -0.80(-0.33%)
Aug 07, 2018 251.20 260.40 242.00 242.00 10,746 -24.40(-9.16%)
Aug 06, 2018 284.40 284.40 263.20 266.40 8,832 -21.20(-7.37%)
Aug 03, 2018 283.20 305.60 282.00 287.60 4,312 +4.40(+1.55%)
Aug 02, 2018 293.60 293.60 276.40 283.20 7,791 -19.20(-6.35%)
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.