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 (%)
Jul 31, 2014 579.20 579.20 579.20 579.20 16 -18.80(-3.14%)
Jul 30, 2014 598.00 598.00 598.00 598.00 5 +17.80(+3.07%)
Jul 29, 2014 580.20 580.20 567.32 580.20 25 +5.40(+0.94%)
Jul 28, 2014 580.00 590.00 564.00 574.80 356 -8.80(-1.51%)
Jul 25, 2014 600.80 600.80 577.60 583.60 34 -6.40(-1.08%)
Jul 24, 2014 599.20 599.20 580.00 590.00 105 -9.60(-1.60%)
Jul 23, 2014 600.10 608.00 590.00 599.60 57 -10.80(-1.77%)
Jul 22, 2014 599.60 620.48 599.60 610.40 101 +8.40(+1.40%)
Jul 21, 2014 610.40 610.40 602.00 602.00 88 -17.68(-2.85%)
Jul 18, 2014 634.00 650.40 617.20 619.68 327 -12.32(-1.95%)
Jul 17, 2014 678.00 678.00 607.84 632.00 2,891 +28.40(+4.71%)
Jul 16, 2014 620.00 620.00 602.00 603.60 249 -22.40(-3.58%)
Jul 15, 2014 627.60 627.60 626.00 626.00 20 -4.00(-0.64%)
Jul 14, 2014 630.00 630.00 630.00 630.00 19 +9.20(+1.48%)
Jul 11, 2014 612.40 639.60 610.00 620.80 235 -4.40(-0.70%)
Jul 10, 2014 611.72 626.40 606.40 625.20 280 +28.40(+4.76%)
Jul 09, 2014 610.00 610.00 596.00 596.80 108 +2.40(+0.40%)
Jul 08, 2014 612.00 617.20 584.00 594.40 131 -45.60(-7.13%)
Jul 07, 2014 650.00 650.00 634.00 640.00 128 -37.20(-5.49%)
Jul 03, 2014 680.00 677.20 677.20 677.20 55 -7.60(-1.11%)
Jul 02, 2014 684.00 690.72 684.00 684.80 135 -9.20(-1.33%)
Jul 01, 2014 690.00 694.00 684.00 694.00 118 -5.60(-0.80%)
Jun 30, 2014 712.00 712.00 698.80 699.60 43 +1.76(+0.25%)
Jun 27, 2014 700.80 700.80 697.84 697.84 30 +8.08(+1.17%)
Jun 26, 2014 690.00 698.80 689.18 689.76 106 -0.24(-0.03%)
Jun 25, 2014 712.00 715.20 680.00 690.00 290 -25.20(-3.52%)
Jun 24, 2014 720.00 721.40 715.20 715.20 101 -1.20(-0.17%)
Jun 23, 2014 718.00 732.88 704.80 716.40 106 -9.20(-1.27%)
Jun 20, 2014 724.00 726.00 706.80 725.60 257 -34.40(-4.53%)
Jun 19, 2014 712.00 760.00 708.00 760.00 192 +36.00(+4.97%)
Jun 18, 2014 724.00 724.00 711.20 724.00 250 -9.60(-1.31%)
Jun 17, 2014 736.00 740.00 722.00 733.60 192 -24.40(-3.22%)
Jun 16, 2014 780.00 780.00 736.40 758.00 1,113 +4.00(+0.53%)
Jun 13, 2014 780.00 819.60 744.80 754.00 883 -14.00(-1.82%)
Jun 12, 2014 748.40 840.00 728.80 768.00 949 +50.00(+6.96%)
Jun 11, 2014 724.00 724.00 704.00 718.00 498 +8.72(+1.23%)
Jun 10, 2014 700.00 716.00 697.80 709.28 406 +46.48(+7.01%)
Jun 06, 2014 662.80 662.80 644.80 662.80 87 +2.80(+0.42%)
Jun 05, 2014 653.20 671.20 652.00 660.00 94 +0.80(+0.12%)
Jun 04, 2014 667.60 674.00 640.40 659.20 191 -15.20(-2.25%)
Jun 03, 2014 674.40 677.60 665.20 674.40 59 +0.80(+0.12%)
Jun 02, 2014 680.00 680.80 660.00 673.60 72 +8.50(+1.28%)
May 30, 2014 667.20 668.80 665.10 665.10 45 +9.19(+1.40%)
May 29, 2014 699.20 699.20 631.20 655.91 247 -25.69(-3.77%)
May 28, 2014 675.60 684.00 672.00 681.60 259 +17.60(+2.65%)
May 27, 2014 686.80 686.80 660.04 664.00 204 +10.00(+1.53%)
May 23, 2014 656.00 654.00 654.00 654.00 70 -10.00(-1.51%)
May 22, 2014 647.20 664.00 647.20 664.00 221 +20.44(+3.18%)
May 21, 2014 646.00 646.00 628.00 643.56 170 -2.81(-0.43%)
May 20, 2014 638.20 650.00 638.20 646.37 67 +10.37(+1.63%)
May 19, 2014 638.00 638.00 630.80 636.00 91 +13.20(+2.12%)
May 16, 2014 622.80 622.80 622.80 622.80 5 +1.20(+0.19%)
May 15, 2014 610.00 622.20 610.00 621.60 8 +8.00(+1.30%)
May 14, 2014 575.20 613.60 575.20 613.60 107 +37.60(+6.53%)
May 13, 2014 574.00 576.00 572.40 576.00 40 +6.30(+1.11%)
May 12, 2014 570.00 574.00 566.40 569.70 82 -14.30(-2.45%)
May 08, 2014 584.00 584.00 584.00 584.00 12 +4.40(+0.76%)
May 07, 2014 578.80 579.60 578.80 579.60 8 +9.60(+1.68%)
May 06, 2014 570.40 581.60 570.00 570.00 40 -14.00(-2.40%)
May 05, 2014 584.00 584.00 582.00 584.00 16 +4.00(+0.69%)
May 02, 2014 571.00 580.00 571.00 580.00 23 +1.20(+0.21%)
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.