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 (%)
Feb 27, 2015 558.00 582.78 549.04 566.80 231 +4.80(+0.85%)
Feb 26, 2015 565.60 582.40 547.20 562.00 926 +27.60(+5.17%)
Feb 25, 2015 532.00 538.96 532.00 534.40 404 +5.20(+0.98%)
Feb 24, 2015 525.60 539.20 522.40 529.20 1,036 +10.80(+2.08%)
Feb 23, 2015 528.00 528.00 516.00 518.40 465 -2.00(-0.38%)
Feb 20, 2015 518.00 521.60 512.00 520.40 282 +3.60(+0.70%)
Feb 19, 2015 526.40 526.80 508.40 516.80 551 -13.60(-2.56%)
Feb 18, 2015 530.40 536.80 510.40 530.40 1,201 +2.80(+0.53%)
Feb 17, 2015 516.00 528.00 508.40 527.60 1,230 +20.00(+3.94%)
Feb 13, 2015 506.00 507.60 507.60 507.60 697 +1.60(+0.32%)
Feb 12, 2015 514.00 516.00 504.40 506.00 1,242 -1.60(-0.32%)
Feb 11, 2015 510.40 514.00 501.60 507.60 3,639 +6.80(+1.36%)
Feb 10, 2015 511.60 516.40 492.00 500.80 16,378 -79.20(-13.66%)
Feb 09, 2015 587.20 599.20 580.00 580.00 403 -27.20(-4.48%)
Feb 06, 2015 600.40 614.80 600.40 607.20 143 +0.80(+0.13%)
Feb 05, 2015 589.60 618.80 585.20 606.40 170 +28.00(+4.84%)
Feb 04, 2015 580.00 586.80 578.00 578.40 284 -19.60(-3.28%)
Feb 03, 2015 600.00 600.00 588.00 598.00 130 +5.60(+0.95%)
Feb 02, 2015 603.20 607.60 581.30 592.40 382 -8.40(-1.40%)
Jan 30, 2015 618.40 620.00 600.80 600.80 110 -19.20(-3.10%)
Jan 29, 2015 620.00 630.00 600.00 620.00 278 +22.80(+3.82%)
Jan 28, 2015 626.00 626.00 596.40 597.20 186 -23.60(-3.80%)
Jan 27, 2015 603.82 633.60 603.60 620.80 316 +9.20(+1.50%)
Jan 26, 2015 601.20 613.60 598.00 611.60 342 -12.40(-1.99%)
Jan 23, 2015 616.00 624.00 595.20 624.00 142 +21.20(+3.52%)
Jan 22, 2015 605.60 648.00 601.60 602.80 315 -9.08(-1.48%)
Jan 21, 2015 624.00 633.60 595.20 611.88 933 -24.92(-3.91%)
Jan 20, 2015 626.80 642.00 610.04 636.80 829 +4.80(+0.76%)
Jan 16, 2015 648.00 654.80 628.80 632.00 888 -3.20(-0.50%)
Jan 15, 2015 599.60 640.00 598.80 635.20 1,070 +30.00(+4.96%)
Jan 14, 2015 583.20 616.00 576.40 605.20 729 +3.40(+0.56%)
Jan 13, 2015 605.20 651.20 596.00 601.80 821 +5.40(+0.91%)
Jan 12, 2015 570.80 637.40 564.00 596.40 1,103 +26.40(+4.63%)
Jan 09, 2015 557.20 584.00 557.20 570.00 416 +9.20(+1.64%)
Jan 08, 2015 552.00 584.26 548.80 560.80 688 -15.20(-2.64%)
Jan 07, 2015 569.20 596.23 557.20 576.00 762 +10.40(+1.84%)
Jan 06, 2015 598.40 600.40 554.80 565.60 801 -37.20(-6.17%)
Jan 05, 2015 584.00 630.00 562.00 602.80 1,779 +51.20(+9.28%)
Jan 02, 2015 552.00 599.60 536.80 551.60 3,127 +18.40(+3.45%)
Dec 31, 2014 515.20 533.20 533.20 533.20 23,402 +104.00(+24.23%)
Dec 30, 2014 414.40 439.20 404.00 429.20 303 -5.38(-1.24%)
Dec 29, 2014 417.20 448.02 410.80 434.59 407 -35.01(-7.46%)
Dec 26, 2014 470.80 480.00 447.44 469.60 28 -19.20(-3.93%)
Dec 24, 2014 475.20 488.80 488.80 488.80 92 -5.20(-1.05%)
Dec 23, 2014 488.80 494.40 478.00 494.00 128 -12.80(-2.53%)
Dec 22, 2014 490.00 506.80 490.00 506.80 47 +20.80(+4.28%)
Dec 19, 2014 505.60 517.60 480.40 486.00 110 -19.60(-3.88%)
Dec 18, 2014 480.00 508.00 473.60 505.60 183 +46.00(+10.01%)
Dec 17, 2014 438.80 464.00 438.80 459.60 189 +29.60(+6.88%)
Dec 16, 2014 440.00 461.60 418.80 430.00 724 -56.40(-11.60%)
Dec 15, 2014 504.80 504.80 486.00 486.40 240 -32.80(-6.32%)
Dec 12, 2014 515.20 530.00 486.40 519.20 175 +32.00(+6.57%)
Dec 11, 2014 518.00 526.00 479.60 487.20 719 -48.80(-9.10%)
Dec 10, 2014 507.60 538.00 507.60 536.00 570 +45.40(+9.25%)
Dec 09, 2014 480.00 510.80 471.60 490.60 232 +36.60(+8.06%)
Dec 08, 2014 443.60 472.90 440.00 454.00 542 +18.00(+4.13%)
Dec 05, 2014 456.00 456.00 448.00 436.00 127 +34.00(+8.46%)
Dec 04, 2014 414.00 439.20 402.00 402.00 125 +2.00(+0.50%)
Dec 03, 2014 362.80 400.00 362.80 400.00 70 +43.60(+12.23%)
Dec 02, 2014 359.60 359.60 352.00 356.40 240 +5.07(+1.44%)
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.