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

Redhill Biophrma ADR (NQ: RDHL )

0.4571 -0.0066 (-1.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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 (%)
Nov 30, 2018 327.60 344.00 327.60 336.40 1,410 +8.80(+2.69%)
Nov 29, 2018 324.00 331.80 321.58 327.60 837 +0.00(+0.00%)
Nov 28, 2018 316.80 332.00 314.30 327.60 1,330 +7.60(+2.38%)
Nov 27, 2018 320.40 320.80 315.20 320.00 1,598 -4.80(-1.48%)
Nov 26, 2018 321.20 330.00 316.40 324.80 1,888 +4.00(+1.25%)
Nov 23, 2018 313.20 328.00 313.20 320.80 837 +2.80(+0.88%)
Nov 21, 2018 318.00 318.00 318.00 0 +13.20(+4.33%)
Nov 20, 2018 294.40 305.20 287.60 304.80 1,887 +3.60(+1.20%)
Nov 19, 2018 316.80 319.20 300.00 301.20 1,872 -14.80(-4.68%)
Nov 16, 2018 316.80 325.60 310.40 316.00 2,815 -7.60(-2.35%)
Nov 15, 2018 328.80 338.40 314.04 323.60 2,345 -9.60(-2.88%)
Nov 14, 2018 377.20 377.20 308.40 333.20 7,415 -40.80(-10.91%)
Nov 13, 2018 350.00 382.90 345.20 374.00 7,696 +22.80(+6.49%)
Nov 12, 2018 342.00 356.00 335.60 351.20 2,018 +8.80(+2.57%)
Nov 09, 2018 358.80 358.80 339.60 342.40 2,032 -15.20(-4.25%)
Nov 08, 2018 330.00 359.60 330.00 357.60 2,940 +25.60(+7.71%)
Nov 07, 2018 324.00 333.60 323.20 332.00 2,061 +11.60(+3.62%)
Nov 06, 2018 319.20 331.60 316.84 320.40 1,126 +1.20(+0.38%)
Nov 05, 2018 333.20 341.60 316.40 319.20 1,738 -16.40(-4.89%)
Nov 02, 2018 350.40 353.60 333.60 335.60 2,137 -12.40(-3.56%)
Nov 01, 2018 317.60 354.80 317.60 348.00 2,253 +32.40(+10.27%)
Oct 31, 2018 313.20 318.80 311.20 315.60 907 +2.80(+0.90%)
Oct 30, 2018 314.40 324.00 311.20 312.80 1,162 -4.40(-1.39%)
Oct 29, 2018 319.20 325.60 312.80 317.20 1,152 -2.80(-0.88%)
Oct 26, 2018 328.00 337.20 317.60 320.00 1,002 -13.20(-3.96%)
Oct 25, 2018 320.00 334.35 318.00 333.20 1,409 +17.20(+5.44%)
Oct 24, 2018 312.00 322.00 308.80 316.00 1,940 +2.80(+0.89%)
Oct 23, 2018 319.20 319.20 308.00 313.20 1,053 -15.60(-4.74%)
Oct 22, 2018 343.60 348.20 322.80 328.80 2,102 -8.00(-2.38%)
Oct 19, 2018 336.00 347.60 321.60 336.80 1,925 -2.00(-0.59%)
Oct 18, 2018 328.40 340.00 326.00 338.80 1,715 +10.40(+3.17%)
Oct 17, 2018 345.20 345.20 322.80 328.40 2,067 -20.00(-5.74%)
Oct 16, 2018 336.80 352.80 334.05 348.40 3,275 +15.60(+4.69%)
Oct 15, 2018 320.40 338.00 315.20 332.80 1,991 +13.20(+4.13%)
Oct 12, 2018 299.60 326.00 299.20 319.60 3,545 +23.60(+7.97%)
Oct 11, 2018 288.00 301.50 288.00 296.00 1,508 +8.00(+2.78%)
Oct 10, 2018 315.20 315.20 280.00 288.00 4,809 -30.40(-9.55%)
Oct 09, 2018 334.00 334.00 304.00 318.40 2,429 -16.40(-4.90%)
Oct 08, 2018 350.00 350.00 326.40 334.80 2,542 -15.20(-4.34%)
Oct 05, 2018 352.40 352.80 348.40 350.00 1,537 -2.80(-0.79%)
Oct 04, 2018 361.20 361.20 325.20 352.80 3,984 -9.20(-2.54%)
Oct 03, 2018 360.40 372.00 357.20 362.00 3,122 +1.20(+0.33%)
Oct 02, 2018 357.20 362.80 354.80 360.80 2,098 +3.60(+1.01%)
Oct 01, 2018 352.00 370.40 347.60 357.20 4,128 +4.00(+1.13%)
Sep 28, 2018 345.60 353.20 344.00 353.20 1,877 +6.80(+1.96%)
Sep 27, 2018 336.80 348.00 333.20 346.40 1,579 +10.00(+2.97%)
Sep 26, 2018 334.00 338.00 332.35 336.40 1,415 -1.20(-0.36%)
Sep 25, 2018 328.00 342.00 320.40 337.60 3,078 +12.00(+3.69%)
Sep 24, 2018 321.60 325.60 320.34 325.60 1,634 +4.00(+1.24%)
Sep 21, 2018 318.80 324.00 317.40 321.60 877 +5.60(+1.77%)
Sep 20, 2018 313.20 320.37 309.20 316.00 847 -4.00(-1.25%)
Sep 19, 2018 320.00 323.60 307.60 320.00 1,282 +0.00(+0.00%)
Sep 18, 2018 316.40 320.00 307.66 320.00 788 +5.60(+1.78%)
Sep 17, 2018 320.00 320.00 312.00 314.40 968 -8.80(-2.72%)
Sep 14, 2018 324.40 324.40 310.00 323.20 2,680 -1.20(-0.37%)
Sep 13, 2018 302.00 324.40 300.00 324.40 3,005 +26.00(+8.71%)
Sep 12, 2018 304.00 304.60 290.40 298.40 3,015 +10.40(+3.61%)
Sep 11, 2018 293.20 293.20 282.00 288.00 817 -7.60(-2.57%)
Sep 10, 2018 293.60 297.60 287.92 295.60 489 -0.40(-0.14%)
Sep 07, 2018 292.00 297.00 288.80 296.00 925 +0.00(+0.00%)
Sep 06, 2018 297.20 302.00 293.40 296.00 1,906 -2.00(-0.67%)
Sep 05, 2018 304.00 307.85 292.00 298.00 2,767 -6.00(-1.97%)
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.