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

Redhill Biophrma ADR (NQ: RDHL )

0.4278 -0.0146 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jun 29, 2018 323.60 368.00 321.60 341.20 8,687 +17.60(+5.44%)
Jun 28, 2018 319.20 330.80 312.80 323.60 1,900 +6.40(+2.02%)
Jun 27, 2018 319.60 324.00 312.40 317.20 2,197 -2.40(-0.75%)
Jun 26, 2018 312.00 326.36 308.00 319.60 1,688 +6.80(+2.17%)
Jun 25, 2018 318.00 328.00 311.20 312.80 1,818 -3.20(-1.01%)
Jun 22, 2018 312.40 320.00 301.60 316.00 743 +2.40(+0.77%)
Jun 21, 2018 329.49 331.20 311.20 313.60 2,321 -13.20(-4.04%)
Jun 20, 2018 317.20 332.04 316.80 326.80 1,577 +10.80(+3.42%)
Jun 19, 2018 329.60 311.60 316.00 1,528 -11.60(-3.54%)
Jun 18, 2018 325.20 330.00 322.20 327.60 1,851 +7.60(+2.38%)
Jun 15, 2018 322.40 311.20 320.00 2,267 +8.40(+2.70%)
Jun 14, 2018 314.80 318.00 308.00 311.60 1,103 +0.40(+0.13%)
Jun 13, 2018 307.60 316.00 304.00 311.20 1,936 +8.80(+2.91%)
Jun 12, 2018 292.00 303.98 289.20 302.40 3,677 +11.60(+3.99%)
Jun 11, 2018 288.00 295.60 279.20 290.80 1,846 +0.80(+0.28%)
Jun 08, 2018 281.20 293.60 280.04 290.00 3,557 +10.00(+3.57%)
Jun 07, 2018 286.80 293.60 280.00 280.00 1,345 -7.60(-2.64%)
Jun 06, 2018 286.00 294.40 283.20 287.60 1,821 +0.80(+0.28%)
Jun 05, 2018 286.80 294.40 284.20 286.80 1,211 -2.80(-0.97%)
Jun 04, 2018 287.60 300.40 283.60 289.60 3,660 -0.40(-0.14%)
Jun 01, 2018 288.40 294.00 285.68 290.00 1,709 +4.40(+1.54%)
May 31, 2018 276.80 288.80 276.80 285.60 2,592 +9.60(+3.48%)
May 30, 2018 274.40 283.20 272.80 276.00 1,007 -2.40(-0.86%)
May 29, 2018 266.80 281.80 266.00 278.40 2,286 -5.20(-1.83%)
May 25, 2018 283.60 283.60 283.60 0 -0.80(-0.28%)
May 24, 2018 278.80 287.20 278.40 284.40 1,555 +5.20(+1.86%)
May 23, 2018 275.60 281.28 270.00 279.20 3,217 -10.40(-3.59%)
May 22, 2018 286.80 294.00 285.60 289.60 1,711 +6.40(+2.26%)
May 21, 2018 280.40 286.80 277.20 283.20 1,749 +3.20(+1.14%)
May 18, 2018 279.60 281.20 271.20 280.00 2,266 +1.60(+0.57%)
May 17, 2018 272.40 279.60 272.00 278.40 1,650 -2.40(-0.85%)
May 16, 2018 281.60 282.00 272.80 280.80 4,427 -3.60(-1.27%)
May 15, 2018 276.00 289.60 273.20 284.40 8,638 +9.20(+3.34%)
May 14, 2018 254.00 277.20 252.00 275.20 16,114 +24.40(+9.73%)
May 11, 2018 244.80 254.00 243.80 250.80 3,256 +8.40(+3.47%)
May 10, 2018 235.60 242.40 233.92 242.40 3,284 +11.20(+4.84%)
May 09, 2018 204.00 231.60 204.00 231.20 6,854 +11.60(+5.28%)
May 08, 2018 230.00 230.00 216.80 219.60 7,926 +14.40(+7.02%)
May 07, 2018 199.60 220.00 199.60 205.20 4,328 +6.00(+3.01%)
May 04, 2018 205.60 205.60 197.20 199.20 1,502 +0.00(+0.00%)
May 03, 2018 197.20 205.60 194.60 199.20 1,352 +3.60(+1.84%)
May 02, 2018 192.00 197.20 188.00 195.60 3,315 -3.60(-1.81%)
May 01, 2018 194.40 200.80 190.00 199.20 2,855 +5.20(+2.68%)
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%)
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.