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

Redhill Biophrma ADR (NQ: RDHL )

0.4367 +0.0037 (+0.85%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 198.40 202.20 192.40 194.00 855 -5.20(-2.61%)
Apr 27, 2018 200.80 202.00 194.00 199.20 1,659 -0.40(-0.20%)
Apr 26, 2018 194.40 205.16 190.40 199.60 2,269 +6.80(+3.53%)
Apr 25, 2018 198.00 202.00 190.40 192.80 1,819 -8.40(-4.17%)
Apr 24, 2018 202.00 202.80 196.40 201.20 812 +2.80(+1.41%)
Apr 23, 2018 204.00 204.00 196.40 198.40 582 -2.00(-1.00%)
Apr 20, 2018 194.80 200.40 192.80 200.40 821 +3.20(+1.62%)
Apr 19, 2018 195.20 200.00 195.20 197.20 660 +2.76(+1.42%)
Apr 18, 2018 192.40 199.60 176.00 194.44 2,052 +0.44(+0.23%)
Apr 17, 2018 196.00 202.00 189.20 194.00 4,056 -1.60(-0.82%)
Apr 16, 2018 200.80 202.16 192.80 195.60 821 -6.00(-2.98%)
Apr 13, 2018 204.80 206.40 199.60 201.60 832 -6.00(-2.89%)
Apr 12, 2018 203.60 208.00 198.40 207.60 627 +4.00(+1.96%)
Apr 11, 2018 202.82 206.40 200.00 203.60 258 -2.80(-1.36%)
Apr 10, 2018 207.20 209.20 204.59 206.40 416 +2.40(+1.18%)
Apr 09, 2018 206.80 208.40 202.80 204.00 557 +2.40(+1.19%)
Apr 06, 2018 204.80 208.00 200.40 201.60 212 -3.20(-1.56%)
Apr 05, 2018 203.60 210.00 203.60 204.80 268 +3.60(+1.79%)
Apr 04, 2018 206.00 213.20 200.40 201.20 1,184 -7.20(-3.45%)
Apr 03, 2018 204.00 208.40 195.20 208.40 1,462 +10.00(+5.04%)
Apr 02, 2018 206.00 206.00 193.20 198.40 1,645 -7.60(-3.69%)
Mar 29, 2018 206.00 206.00 206.00 0 +7.60(+3.83%)
Mar 28, 2018 203.20 206.40 192.94 198.40 1,587 -2.80(-1.39%)
Mar 27, 2018 224.40 225.80 201.20 201.20 1,382 -20.40(-9.21%)
Mar 26, 2018 220.80 223.20 217.60 221.60 990 +4.40(+2.03%)
Mar 23, 2018 220.40 228.80 216.80 217.20 765 -4.80(-2.16%)
Mar 22, 2018 219.20 222.00 215.21 222.00 702 +1.20(+0.54%)
Mar 21, 2018 218.40 222.00 215.00 220.80 956 +0.80(+0.36%)
Mar 20, 2018 222.40 224.00 212.80 220.00 1,368 -2.00(-0.90%)
Mar 19, 2018 226.00 228.40 220.00 222.00 1,022 -9.60(-4.15%)
Mar 16, 2018 227.60 231.60 226.00 231.60 288 +5.20(+2.30%)
Mar 15, 2018 238.40 238.40 226.00 226.40 1,106 -9.20(-3.90%)
Mar 14, 2018 236.40 238.80 231.20 235.60 758 +3.20(+1.38%)
Mar 13, 2018 233.20 234.00 231.20 232.40 854 -1.20(-0.51%)
Mar 12, 2018 243.20 243.20 232.00 233.60 1,654 -11.20(-4.58%)
Mar 09, 2018 248.00 254.00 241.48 244.80 2,283 -0.40(-0.16%)
Mar 08, 2018 243.60 250.40 241.60 245.20 1,154 +0.40(+0.16%)
Mar 07, 2018 236.80 248.40 235.60 244.80 1,209 +5.20(+2.17%)
Mar 06, 2018 240.00 244.40 232.00 239.60 1,168 -1.20(-0.50%)
Mar 05, 2018 246.40 249.20 234.80 240.80 3,073 -12.00(-4.75%)
Mar 02, 2018 254.00 255.60 252.80 252.80 868 -4.00(-1.56%)
Mar 01, 2018 260.00 260.00 250.40 256.80 1,465 -0.80(-0.31%)
Feb 28, 2018 251.20 258.80 248.40 257.60 2,739 +8.00(+3.21%)
Feb 27, 2018 248.80 252.30 247.60 249.60 847 -2.00(-0.79%)
Feb 26, 2018 252.00 256.00 246.00 251.60 1,702 +0.40(+0.16%)
Feb 23, 2018 254.80 254.80 240.80 251.20 796 +2.00(+0.80%)
Feb 22, 2018 250.00 250.00 240.00 249.20 3,198 -1.20(-0.48%)
Feb 21, 2018 244.00 255.50 243.20 250.40 2,274 +2.00(+0.81%)
Feb 20, 2018 241.60 257.20 241.40 248.40 1,799 +3.60(+1.47%)
Feb 16, 2018 244.80 244.80 244.80 0 +7.60(+3.20%)
Feb 15, 2018 236.00 237.20 232.40 237.20 409 +1.20(+0.51%)
Feb 14, 2018 232.00 238.00 228.26 236.00 1,208 +3.20(+1.37%)
Feb 13, 2018 232.00 235.20 232.00 232.80 853 +0.40(+0.17%)
Feb 12, 2018 228.00 236.00 222.40 232.40 825 +4.40(+1.93%)
Feb 09, 2018 227.60 236.80 221.20 228.00 1,254 +3.60(+1.60%)
Feb 08, 2018 238.00 240.00 224.40 224.40 1,861 -14.80(-6.19%)
Feb 07, 2018 228.40 240.00 228.40 239.20 1,243 +12.00(+5.28%)
Feb 06, 2018 220.00 230.40 220.00 227.20 2,125 +0.30(+0.13%)
Feb 05, 2018 229.60 240.00 223.60 226.90 2,727 -6.70(-2.87%)
Feb 02, 2018 246.00 246.67 232.00 233.60 3,029 -12.40(-5.04%)
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.