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

Redhill Biophrma ADR (NQ: RDHL )

0.4280 +0.0118 (+2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 380.80 390.40 374.00 383.60 1,221 +4.40(+1.16%)
Mar 30, 2017 387.60 394.80 379.20 379.20 2,020 -12.80(-3.27%)
Mar 29, 2017 396.00 402.00 385.20 392.00 2,166 -9.60(-2.39%)
Mar 28, 2017 410.40 411.60 398.00 401.60 1,410 -7.60(-1.86%)
Mar 27, 2017 417.20 421.60 404.00 409.20 1,689 -9.60(-2.29%)
Mar 24, 2017 416.00 425.80 413.60 418.80 1,040 +4.40(+1.06%)
Mar 23, 2017 410.00 423.80 408.80 414.40 990 +2.40(+0.58%)
Mar 22, 2017 412.80 420.00 404.21 412.00 706 -2.80(-0.68%)
Mar 21, 2017 423.20 431.60 405.60 414.80 2,515 -2.00(-0.48%)
Mar 20, 2017 415.60 427.20 405.60 416.80 2,087 +7.60(+1.86%)
Mar 17, 2017 420.00 420.00 408.00 409.20 677 -10.40(-2.48%)
Mar 16, 2017 421.20 423.84 414.80 419.60 821 +0.40(+0.10%)
Mar 15, 2017 420.00 423.60 412.00 419.20 1,878 +1.60(+0.38%)
Mar 14, 2017 416.00 432.80 412.92 417.60 2,728 +4.00(+0.97%)
Mar 13, 2017 416.00 419.20 408.00 413.60 3,325 +0.00(+0.00%)
Mar 10, 2017 407.60 423.60 405.20 413.60 4,134 +12.40(+3.09%)
Mar 09, 2017 389.60 405.80 381.60 401.20 2,226 +8.00(+2.03%)
Mar 08, 2017 390.40 398.00 389.60 393.20 1,149 +1.60(+0.41%)
Mar 07, 2017 386.00 403.40 383.60 391.60 2,954 +1.60(+0.41%)
Mar 06, 2017 380.40 390.80 375.60 390.00 2,217 +8.80(+2.31%)
Mar 03, 2017 388.56 388.56 372.00 381.20 1,114 -5.60(-1.45%)
Mar 02, 2017 386.00 395.60 380.80 386.80 1,413 +4.00(+1.04%)
Mar 01, 2017 381.20 384.80 377.20 382.80 800 -0.80(-0.21%)
Feb 28, 2017 375.20 389.56 372.00 383.60 866 +10.80(+2.90%)
Feb 27, 2017 377.20 382.40 371.20 372.80 1,676 -4.40(-1.17%)
Feb 24, 2017 370.80 377.20 355.20 377.20 666 +5.20(+1.40%)
Feb 23, 2017 378.40 384.00 351.00 372.00 2,097 -4.80(-1.27%)
Feb 22, 2017 384.80 384.80 375.20 376.80 1,319 -8.40(-2.18%)
Feb 21, 2017 398.40 400.00 384.76 385.20 791 -10.00(-2.53%)
Feb 17, 2017 395.20 395.20 395.20 0 +2.80(+0.71%)
Feb 16, 2017 383.20 398.40 381.60 392.40 1,501 +3.60(+0.93%)
Feb 15, 2017 383.60 403.60 380.00 388.80 2,540 +1.60(+0.41%)
Feb 14, 2017 387.60 389.80 385.20 387.20 571 -1.20(-0.31%)
Feb 13, 2017 392.80 392.80 384.00 388.40 1,891 +6.80(+1.78%)
Feb 10, 2017 376.00 389.20 362.00 381.60 1,308 +8.40(+2.25%)
Feb 09, 2017 394.00 398.80 372.80 373.20 1,907 -19.20(-4.89%)
Feb 08, 2017 394.00 396.00 383.20 392.40 886 -1.60(-0.41%)
Feb 07, 2017 405.20 406.96 389.20 394.00 1,523 -4.00(-1.01%)
Feb 06, 2017 398.00 403.20 388.00 398.00 2,136 +8.00(+2.05%)
Feb 03, 2017 383.20 395.16 378.00 390.00 1,502 +13.60(+3.61%)
Feb 02, 2017 387.20 396.40 376.40 376.40 811 -10.80(-2.79%)
Feb 01, 2017 390.00 395.20 384.00 387.20 545 -3.60(-0.92%)
Jan 31, 2017 387.60 393.20 382.40 390.80 2,606 +4.80(+1.24%)
Jan 30, 2017 391.60 400.00 381.20 386.00 890 -8.00(-2.03%)
Jan 27, 2017 410.00 410.00 391.24 394.00 1,246 -14.00(-3.43%)
Jan 26, 2017 381.60 415.60 380.40 408.00 1,980 +23.20(+6.03%)
Jan 25, 2017 372.40 390.00 366.00 384.80 2,403 -5.60(-1.43%)
Jan 24, 2017 400.00 400.40 374.94 390.40 1,681 -10.00(-2.50%)
Jan 23, 2017 404.00 406.00 400.01 400.40 2,651 -8.40(-2.05%)
Jan 20, 2017 410.00 411.60 407.20 408.80 451 +2.80(+0.69%)
Jan 19, 2017 410.80 410.80 404.00 406.00 1,836 -4.00(-0.98%)
Jan 18, 2017 414.00 417.60 408.80 410.00 948 -4.00(-0.97%)
Jan 17, 2017 425.60 425.60 412.00 414.00 2,031 -7.60(-1.80%)
Jan 13, 2017 421.60 421.60 421.60 0 +3.60(+0.86%)
Jan 12, 2017 420.00 420.80 412.80 418.00 1,765 -4.00(-0.95%)
Jan 11, 2017 426.40 428.00 420.00 422.00 2,423 +4.00(+0.96%)
Jan 10, 2017 418.40 421.60 408.80 418.00 2,508 -4.80(-1.14%)
Jan 09, 2017 441.20 442.00 414.40 422.80 3,237 -12.40(-2.85%)
Jan 06, 2017 424.00 445.20 424.00 435.20 1,094 +11.60(+2.74%)
Jan 05, 2017 425.60 431.20 423.20 423.60 1,484 +1.20(+0.28%)
Jan 04, 2017 420.40 431.60 420.00 422.40 2,369 +6.40(+1.54%)
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.