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 (%)
Sep 27, 2013 412.40 427.98 412.40 427.98 0 +15.98(+3.88%)
Sep 26, 2013 408.00 420.00 408.00 412.00 0 +4.00(+0.98%)
Sep 24, 2013 408.00 408.00 408.00 408.00 0 +8.40(+2.10%)
Sep 23, 2013 384.00 400.00 384.00 399.60 0 +7.16(+1.82%)
Sep 20, 2013 396.00 396.40 388.00 392.44 0 -15.56(-3.81%)
Sep 19, 2013 388.00 415.60 383.20 408.00 0 +16.00(+4.08%)
Sep 18, 2013 395.60 396.00 392.00 392.00 0 +0.00(+0.00%)
Sep 17, 2013 390.80 392.00 390.00 392.00 0 -2.00(-0.51%)
Sep 16, 2013 382.32 394.00 382.32 394.00 0 -2.00(-0.50%)
Sep 13, 2013 390.40 396.00 384.00 396.00 0 +6.80(+1.75%)
Sep 12, 2013 388.80 390.00 388.80 389.20 0 -13.20(-3.28%)
Sep 11, 2013 396.00 402.40 388.80 402.40 0 -1.60(-0.40%)
Sep 10, 2013 402.80 404.00 402.80 404.00 0 +4.40(+1.10%)
Sep 06, 2013 382.40 399.60 399.60 399.60 27 +4.00(+1.01%)
Sep 05, 2013 390.80 395.60 380.40 395.60 0 -0.40(-0.10%)
Sep 04, 2013 418.80 418.80 392.00 396.00 0 -23.20(-5.53%)
Sep 03, 2013 411.20 419.20 396.00 419.20 0 -0.40(-0.10%)
Aug 30, 2013 419.60 419.60 419.60 419.60 0 +19.60(+4.90%)
Aug 29, 2013 400.00 400.00 400.00 400.00 0 +6.00(+1.52%)
Aug 28, 2013 402.40 402.40 392.00 394.00 0 -6.00(-1.50%)
Aug 27, 2013 392.00 423.20 392.00 400.00 0 -15.60(-3.75%)
Aug 26, 2013 408.00 415.60 399.60 415.60 0 -0.40(-0.10%)
Aug 23, 2013 427.20 427.20 400.00 416.00 0 -6.00(-1.42%)
Aug 22, 2013 427.60 427.60 417.20 422.00 0 -1.60(-0.38%)
Aug 21, 2013 420.00 450.00 415.20 423.60 0 +4.00(+0.95%)
Aug 20, 2013 420.00 421.20 408.00 419.60 0 -0.40(-0.10%)
Aug 19, 2013 412.40 420.00 412.00 420.00 0 +19.60(+4.90%)
Aug 16, 2013 396.00 418.40 392.40 400.40 0 -17.60(-4.21%)
Aug 15, 2013 416.80 419.20 404.80 418.00 30 -2.00(-0.48%)
Aug 14, 2013 420.00 420.00 419.20 420.00 0 +0.00(+0.00%)
Aug 13, 2013 420.00 420.00 420.00 420.00 142 +0.00(+0.00%)
Aug 12, 2013 416.00 420.00 406.40 420.00 242 +13.60(+3.35%)
Aug 08, 2013 413.20 406.40 406.40 406.40 5 -8.36(-2.02%)
Aug 07, 2013 414.80 414.80 414.76 414.76 5 -0.04(-0.01%)
Aug 06, 2013 418.00 420.00 404.00 414.80 47 +6.40(+1.57%)
Aug 05, 2013 401.00 419.20 401.00 408.40 7 -7.60(-1.83%)
Aug 02, 2013 427.20 427.20 414.40 416.00 33 -4.00(-0.95%)
Aug 01, 2013 400.80 420.00 400.80 420.00 67 +10.40(+2.54%)
Jul 31, 2013 409.60 409.60 409.60 409.60 0 +8.80(+2.20%)
Jul 30, 2013 400.00 410.80 392.80 400.80 0 -2.80(-0.69%)
Jul 29, 2013 396.80 404.00 393.20 403.60 0 +14.80(+3.81%)
Jul 23, 2013 388.80 388.80 388.80 388.80 20 -7.20(-1.82%)
Jul 22, 2013 400.00 396.00 396.00 396.00 0 -4.00(-1.00%)
Jul 16, 2013 401.20 400.00 400.00 400.00 17 -0.80(-0.20%)
Jul 15, 2013 408.00 411.60 400.00 400.80 0 +14.80(+3.83%)
Jul 12, 2013 400.00 400.00 386.00 386.00 0 -18.00(-4.46%)
Jul 10, 2013 404.00 404.00 404.00 404.00 17 +10.80(+2.75%)
Jul 09, 2013 380.00 393.20 332.40 393.20 0 +60.80(+18.29%)
Jul 08, 2013 360.00 399.20 328.00 332.40 0 -83.24(-20.03%)
Jul 05, 2013 404.40 415.64 404.40 415.64 0 -4.36(-1.04%)
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.