Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.5299 +0.0178 (+3.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 338.40 354.80 338.40 344.80 1,106 +7.20(+2.13%)
Jun 29, 2017 347.60 348.00 336.40 337.60 3,189 -13.20(-3.76%)
Jun 28, 2017 352.80 355.60 348.00 350.80 841 -1.20(-0.34%)
Jun 27, 2017 354.40 358.40 352.00 352.00 385 -3.60(-1.01%)
Jun 26, 2017 362.00 362.40 350.40 355.60 1,978 -7.60(-2.09%)
Jun 23, 2017 358.40 363.60 354.00 363.20 1,332 +4.80(+1.34%)
Jun 22, 2017 362.40 369.60 358.00 358.40 2,471 -7.20(-1.97%)
Jun 21, 2017 373.60 373.80 360.00 365.60 1,540 -8.40(-2.25%)
Jun 20, 2017 365.60 376.80 362.80 374.00 1,767 +10.80(+2.97%)
Jun 19, 2017 350.00 367.20 350.00 363.20 2,521 +19.20(+5.58%)
Jun 16, 2017 362.80 372.80 336.00 344.00 4,270 -21.60(-5.91%)
Jun 15, 2017 372.40 372.40 360.80 365.60 3,930 -7.20(-1.93%)
Jun 14, 2017 408.40 424.00 365.20 372.80 16,644 -6.00(-1.58%)
Jun 13, 2017 382.40 388.40 376.40 378.80 668 +6.40(+1.72%)
Jun 12, 2017 370.40 383.20 368.80 372.40 1,180 +1.13(+0.30%)
Jun 09, 2017 372.80 381.20 369.43 371.27 1,218 -1.13(-0.30%)
Jun 08, 2017 366.40 375.60 366.00 372.40 662 +5.60(+1.53%)
Jun 07, 2017 369.60 374.00 365.60 366.80 689 -1.60(-0.43%)
Jun 06, 2017 368.80 372.00 366.00 368.40 788 -5.20(-1.39%)
Jun 05, 2017 368.40 375.60 362.00 373.60 1,727 -0.80(-0.21%)
Jun 02, 2017 368.00 382.40 366.00 374.40 703 +5.00(+1.35%)
Jun 01, 2017 376.00 382.00 366.00 369.40 748 -5.80(-1.55%)
May 31, 2017 380.80 380.80 360.40 375.20 993 -2.40(-0.64%)
May 30, 2017 394.40 394.40 372.00 377.60 2,640 -16.40(-4.16%)
May 26, 2017 394.00 400.00 394.00 394.00 849 -5.59(-1.40%)
May 25, 2017 394.00 401.57 392.40 399.59 878 +5.59(+1.42%)
May 24, 2017 391.20 404.40 391.20 394.00 1,102 -10.40(-2.57%)
May 23, 2017 404.80 409.09 400.40 404.40 1,575 -8.00(-1.94%)
May 22, 2017 396.00 414.40 395.00 412.40 2,780 +16.40(+4.14%)
May 19, 2017 400.00 401.20 395.88 396.00 784 -1.20(-0.30%)
May 18, 2017 394.00 398.40 392.40 397.20 577 -1.20(-0.30%)
May 17, 2017 400.00 405.60 393.60 398.40 2,043 -7.60(-1.87%)
May 16, 2017 404.80 410.80 397.20 406.00 1,826 +6.00(+1.50%)
May 15, 2017 395.60 406.00 394.80 400.00 1,494 +5.60(+1.42%)
May 12, 2017 397.20 399.60 391.52 394.40 522 -3.20(-0.80%)
May 11, 2017 387.60 401.60 384.80 397.60 1,400 +8.40(+2.16%)
May 10, 2017 380.00 389.97 380.00 389.20 382 +7.60(+1.99%)
May 09, 2017 387.20 390.60 380.80 381.60 622 -4.00(-1.04%)
May 08, 2017 388.00 389.60 381.20 385.60 982 -0.40(-0.10%)
May 05, 2017 388.40 392.00 384.80 386.00 679 -2.40(-0.62%)
May 04, 2017 384.80 391.60 384.80 388.40 624 -3.20(-0.82%)
May 03, 2017 396.00 396.00 384.84 391.60 606 +0.80(+0.20%)
May 02, 2017 389.20 398.80 389.20 390.80 817 +0.80(+0.21%)
May 01, 2017 400.80 403.20 387.60 390.00 944 -12.40(-3.08%)
Apr 28, 2017 411.20 414.00 400.80 402.40 824 -5.20(-1.28%)
Apr 27, 2017 408.80 416.00 406.40 407.60 730 -4.00(-0.97%)
Apr 26, 2017 408.00 415.60 406.40 411.60 792 +0.80(+0.19%)
Apr 25, 2017 410.00 414.80 406.40 410.80 482 +2.00(+0.49%)
Apr 24, 2017 414.80 422.00 408.80 408.80 1,128 -6.40(-1.54%)
Apr 21, 2017 401.60 425.41 401.60 415.20 2,945 +16.40(+4.11%)
Apr 20, 2017 400.40 404.40 392.99 398.80 787 +6.00(+1.53%)
Apr 19, 2017 398.00 398.80 387.20 392.80 1,307 -1.20(-0.30%)
Apr 18, 2017 398.40 400.89 393.20 394.00 582 -1.20(-0.30%)
Apr 17, 2017 390.80 400.00 390.80 395.20 228 +0.80(+0.20%)
Apr 13, 2017 404.40 407.60 392.40 394.40 859 -10.40(-2.57%)
Apr 12, 2017 406.80 408.00 392.27 404.80 812 +4.80(+1.20%)
Apr 11, 2017 408.00 408.00 393.20 400.00 266 -8.00(-1.96%)
Apr 10, 2017 388.40 410.00 386.00 408.00 1,165 +18.00(+4.62%)
Apr 07, 2017 391.60 399.60 372.41 390.00 1,333 +1.20(+0.31%)
Apr 06, 2017 389.20 402.00 382.00 388.80 771 +0.00(+0.00%)
Apr 05, 2017 408.80 409.60 380.00 388.80 2,447 -0.40(-0.10%)
Apr 04, 2017 402.00 416.00 388.80 389.20 7,068 +8.80(+2.31%)
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.