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

Redhill Biophrma ADR (NQ: RDHL )

0.4575 +0.0077 (+1.71%)
Streaming Delayed Price Updated: 1:29 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, 2017 358.60 360.00 350.40 356.80 1,311 -2.00(-0.56%)
Oct 30, 2017 358.40 370.00 356.80 358.80 1,116 -2.80(-0.77%)
Oct 27, 2017 356.80 368.40 356.80 361.60 669 +2.40(+0.67%)
Oct 26, 2017 364.00 366.00 358.40 359.20 1,583 -2.00(-0.55%)
Oct 25, 2017 363.20 363.20 356.40 361.20 1,307 -0.80(-0.22%)
Oct 24, 2017 367.20 367.20 356.00 362.00 1,218 -2.40(-0.66%)
Oct 23, 2017 372.80 373.18 360.00 364.40 1,448 -5.60(-1.51%)
Oct 20, 2017 379.60 383.54 360.00 370.00 5,495 +18.80(+5.35%)
Oct 19, 2017 347.20 357.20 344.40 351.20 1,898 +2.80(+0.80%)
Oct 18, 2017 352.40 357.20 340.80 348.40 2,030 -5.60(-1.58%)
Oct 17, 2017 359.60 362.00 352.00 354.00 1,364 -6.40(-1.78%)
Oct 16, 2017 370.40 371.20 356.00 360.40 3,120 -2.00(-0.55%)
Oct 13, 2017 362.80 366.80 354.00 362.40 2,512 -2.48(-0.68%)
Oct 12, 2017 373.20 378.00 360.80 364.88 1,404 -3.12(-0.85%)
Oct 11, 2017 368.40 380.00 364.00 368.00 1,643 -2.00(-0.54%)
Oct 10, 2017 376.40 379.60 366.80 370.00 1,429 -2.40(-0.64%)
Oct 09, 2017 380.00 394.80 361.96 372.40 3,953 -10.80(-2.82%)
Oct 06, 2017 404.00 404.00 382.84 383.20 3,157 -12.80(-3.23%)
Oct 05, 2017 386.40 402.00 386.40 396.00 3,374 +9.60(+2.48%)
Oct 04, 2017 388.00 400.00 380.00 386.40 6,092 +10.80(+2.88%)
Oct 03, 2017 409.20 409.20 352.00 375.60 18,474 -56.80(-13.14%)
Oct 02, 2017 435.60 450.00 420.80 432.40 12,270 +0.00(+0.00%)
Sep 29, 2017 404.80 440.00 404.00 432.40 8,644 +30.40(+7.56%)
Sep 28, 2017 387.20 404.00 369.60 402.00 5,719 +38.40(+10.56%)
Sep 27, 2017 379.60 383.20 360.40 363.60 1,930 -14.80(-3.91%)
Sep 26, 2017 366.00 388.40 361.28 378.40 2,281 +16.40(+4.53%)
Sep 25, 2017 367.60 379.34 360.00 362.00 2,200 +0.00(+0.00%)
Sep 22, 2017 359.60 371.82 359.60 362.00 1,482 +3.60(+1.00%)
Sep 21, 2017 355.82 362.00 350.99 358.40 759 +2.40(+0.67%)
Sep 20, 2017 356.00 365.60 356.00 356.00 1,410 -4.80(-1.33%)
Sep 19, 2017 359.20 368.00 355.60 360.80 1,809 +4.80(+1.35%)
Sep 18, 2017 359.60 361.60 352.40 356.00 2,593 +5.60(+1.60%)
Sep 15, 2017 344.40 360.40 333.20 350.40 1,241 +8.40(+2.46%)
Sep 14, 2017 342.80 344.40 341.60 342.00 387 -0.80(-0.23%)
Sep 13, 2017 342.00 348.00 338.84 342.80 992 +6.00(+1.78%)
Sep 12, 2017 332.80 348.80 329.60 336.80 1,054 +2.00(+0.60%)
Sep 11, 2017 330.00 338.40 328.00 334.80 1,597 +4.80(+1.46%)
Sep 08, 2017 334.00 339.60 330.00 330.00 810 -4.00(-1.20%)
Sep 07, 2017 333.60 336.80 328.80 334.00 1,105 +1.20(+0.36%)
Sep 06, 2017 335.60 335.60 329.20 332.80 1,500 -2.80(-0.83%)
Sep 05, 2017 338.00 344.40 335.60 335.60 854 -8.45(-2.46%)
Sep 01, 2017 345.20 346.00 334.60 344.05 802 -0.75(-0.22%)
Aug 31, 2017 337.20 345.20 336.00 344.80 713 +5.66(+1.67%)
Aug 30, 2017 336.80 339.60 334.00 339.14 559 +4.74(+1.42%)
Aug 29, 2017 342.40 342.40 330.60 334.40 1,587 -6.40(-1.88%)
Aug 28, 2017 347.85 348.80 340.40 340.80 1,175 -10.40(-2.96%)
Aug 25, 2017 343.20 355.53 343.20 351.20 797 +8.80(+2.57%)
Aug 24, 2017 354.00 354.00 340.80 342.40 664 -8.80(-2.51%)
Aug 23, 2017 354.40 356.80 349.26 351.20 522 -4.40(-1.24%)
Aug 22, 2017 356.00 359.60 353.20 355.60 206 +1.60(+0.45%)
Aug 21, 2017 360.00 360.40 348.40 354.00 1,079 -5.20(-1.45%)
Aug 18, 2017 353.20 364.00 352.00 359.20 1,685 +8.40(+2.39%)
Aug 17, 2017 346.40 356.40 346.40 350.80 1,226 +9.20(+2.69%)
Aug 16, 2017 339.20 347.20 337.60 341.60 931 +0.00(+0.00%)
Aug 15, 2017 338.00 342.60 334.40 341.60 659 +1.20(+0.35%)
Aug 14, 2017 340.00 344.40 336.40 340.40 1,081 +3.51(+1.04%)
Aug 11, 2017 340.00 341.20 332.80 336.89 1,376 -3.51(-1.03%)
Aug 10, 2017 336.00 344.80 336.00 340.40 1,823 +1.60(+0.47%)
Aug 09, 2017 338.00 345.20 336.40 338.80 996 -6.80(-1.97%)
Aug 08, 2017 353.20 353.39 344.00 345.60 907 -6.80(-1.93%)
Aug 07, 2017 360.00 363.20 347.60 352.40 1,610 -8.80(-2.44%)
Aug 04, 2017 351.20 367.20 349.34 361.20 1,384 +7.20(+2.03%)
Aug 03, 2017 353.60 358.80 346.00 354.00 3,298 -8.00(-2.21%)
Aug 02, 2017 366.00 366.40 360.00 362.00 3,395 -10.00(-2.69%)
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.