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 28, 2019 258.40 262.00 258.40 260.00 542 +1.60(+0.62%)
Jun 27, 2019 255.20 263.20 252.00 258.40 1,707 +4.80(+1.89%)
Jun 26, 2019 258.80 260.20 246.80 253.60 1,519 -2.40(-0.94%)
Jun 25, 2019 275.60 275.60 255.60 256.00 1,067 -18.40(-6.71%)
Jun 24, 2019 276.40 277.20 273.20 274.40 644 +2.00(+0.73%)
Jun 21, 2019 279.20 279.20 272.00 272.40 730 -3.20(-1.16%)
Jun 20, 2019 282.00 286.00 275.60 275.60 638 -6.00(-2.13%)
Jun 19, 2019 282.80 287.20 278.00 281.60 1,178 +0.00(+0.00%)
Jun 18, 2019 292.40 302.80 281.20 281.60 11,641 -11.20(-3.83%)
Jun 17, 2019 284.00 294.40 278.80 292.80 1,848 +4.80(+1.67%)
Jun 14, 2019 284.40 290.80 281.60 288.00 1,267 +0.80(+0.28%)
Jun 13, 2019 295.60 295.60 276.40 287.20 1,218 -6.00(-2.05%)
Jun 12, 2019 282.00 293.20 278.76 293.20 1,433 +8.40(+2.95%)
Jun 11, 2019 284.80 291.20 283.20 284.80 966 -3.60(-1.25%)
Jun 10, 2019 295.60 297.20 288.40 288.40 716 -7.20(-2.44%)
Jun 07, 2019 295.60 300.00 291.60 295.60 515 -0.40(-0.14%)
Jun 06, 2019 290.80 297.20 290.80 296.00 697 +10.40(+3.64%)
Jun 05, 2019 293.20 293.20 282.40 285.60 437 -4.00(-1.38%)
Jun 04, 2019 295.60 295.60 289.60 289.60 366 -3.60(-1.23%)
Jun 03, 2019 293.60 302.00 288.00 293.20 973 -3.20(-1.08%)
May 31, 2019 294.40 299.20 288.40 296.40 1,555 +0.60(+0.20%)
May 30, 2019 297.60 301.60 294.40 295.80 931 -3.80(-1.27%)
May 29, 2019 295.60 302.00 294.00 299.60 1,216 +3.60(+1.22%)
May 28, 2019 305.60 308.00 295.20 296.00 1,884 -16.58(-5.30%)
May 24, 2019 308.00 314.00 302.80 312.58 1,127 +7.38(+2.42%)
May 23, 2019 299.60 306.40 295.60 305.20 649 +2.40(+0.79%)
May 22, 2019 302.40 310.00 300.92 302.80 413 +0.80(+0.26%)
May 21, 2019 296.00 306.00 296.00 302.00 621 +6.00(+2.03%)
May 20, 2019 297.60 300.00 296.00 296.00 651 -9.60(-3.14%)
May 17, 2019 303.20 308.40 296.80 305.60 497 +1.60(+0.53%)
May 16, 2019 305.60 310.40 302.80 304.00 851 -4.00(-1.30%)
May 15, 2019 301.20 310.00 296.00 308.00 722 +4.80(+1.58%)
May 14, 2019 311.60 311.60 300.80 303.20 698 -2.80(-0.92%)
May 13, 2019 304.80 312.00 296.40 306.00 1,946 -5.60(-1.80%)
May 10, 2019 312.40 313.88 306.80 311.60 1,145 +0.40(+0.13%)
May 09, 2019 312.00 315.80 300.40 311.20 490 -2.80(-0.89%)
May 08, 2019 318.80 321.60 308.00 314.00 2,819 -4.80(-1.51%)
May 07, 2019 328.80 331.20 308.66 318.80 2,923 -5.60(-1.73%)
May 06, 2019 305.46 332.00 305.46 324.40 3,713 +15.60(+5.05%)
May 03, 2019 306.00 311.57 306.00 308.80 1,785 +4.00(+1.31%)
May 02, 2019 302.80 311.60 298.44 304.80 1,631 -1.60(-0.52%)
May 01, 2019 314.00 318.80 306.40 306.40 1,796 -8.00(-2.54%)
Apr 30, 2019 313.20 317.23 309.60 314.40 2,094 -1.60(-0.51%)
Apr 29, 2019 310.00 327.20 309.60 316.00 3,082 -2.80(-0.88%)
Apr 26, 2019 316.80 326.40 313.20 318.80 1,562 -3.20(-0.99%)
Apr 25, 2019 320.80 322.00 317.20 322.00 426 -0.80(-0.25%)
Apr 24, 2019 319.20 327.60 319.20 322.80 824 +3.20(+1.00%)
Apr 23, 2019 322.40 331.20 317.20 319.60 672 -6.40(-1.96%)
Apr 22, 2019 321.20 330.06 312.80 326.00 589 +2.00(+0.62%)
Apr 18, 2019 322.40 332.80 316.40 324.00 1,465 -3.20(-0.98%)
Apr 17, 2019 334.40 336.40 327.20 327.20 1,845 -12.80(-3.76%)
Apr 16, 2019 340.00 342.40 336.40 340.00 1,309 -10.00(-2.86%)
Apr 15, 2019 342.80 350.00 335.60 350.00 1,176 +6.00(+1.74%)
Apr 12, 2019 346.00 347.60 336.80 344.00 677 -6.00(-1.71%)
Apr 11, 2019 350.40 350.40 341.60 350.00 561 +5.60(+1.63%)
Apr 10, 2019 348.00 348.00 337.60 344.40 512 -0.40(-0.12%)
Apr 09, 2019 338.40 348.00 338.40 344.80 411 -2.80(-0.81%)
Apr 08, 2019 350.80 354.40 344.00 347.60 1,044 -3.20(-0.91%)
Apr 05, 2019 349.60 354.00 345.70 350.80 565 +0.80(+0.23%)
Apr 04, 2019 347.20 352.00 341.82 350.00 766 +0.00(+0.00%)
Apr 03, 2019 354.00 354.00 340.00 350.00 1,030 +0.80(+0.23%)
Apr 02, 2019 352.00 357.60 346.80 349.20 709 -2.80(-0.80%)
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.