Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

8.010 -0.290 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 8.160 8.455 8.150 8.300 11,031 -0.20(-2.35%)
Oct 04, 2024 8.000 8.500 8.000 8.500 12,980 +0.36(+4.36%)
Oct 03, 2024 8.040 8.200 7.950 8.145 27,067 +0.11(+1.31%)
Oct 02, 2024 8.300 8.305 7.960 8.040 17,873 -0.26(-3.13%)
Oct 01, 2024 8.660 9.050 8.300 8.300 28,666 -0.44(-5.04%)
Sep 30, 2024 8.630 8.950 8.500 8.741 46,820 +0.11(+1.28%)
Sep 27, 2024 9.230 9.250 8.590 8.630 31,974 -0.69(-7.40%)
Sep 26, 2024 9.450 9.588 9.071 9.320 40,254 -0.32(-3.27%)
Sep 25, 2024 9.810 10.00 9.500 9.635 21,553 -0.07(-0.77%)
Sep 24, 2024 9.920 10.32 9.500 9.710 24,243 -0.21(-2.12%)
Sep 23, 2024 9.550 10.50 9.528 9.920 39,373 +0.42(+4.42%)
Sep 20, 2024 9.700 11.07 9.500 9.500 14,956 -0.18(-1.86%)
Sep 19, 2024 9.750 9.980 9.630 9.680 19,891 -0.07(-0.72%)
Sep 18, 2024 10.15 10.24 9.746 9.750 32,670 -0.59(-5.71%)
Sep 17, 2024 10.75 10.75 10.17 10.34 17,150 -0.41(-3.81%)
Sep 16, 2024 11.70 11.70 10.74 10.75 30,676 -0.26(-2.36%)
Sep 13, 2024 10.75 11.65 10.75 11.01 39,804 +0.27(+2.51%)
Sep 12, 2024 10.85 11.00 10.49 10.74 10,573 -0.11(-1.01%)
Sep 11, 2024 12.04 12.19 10.35 10.85 74,013 -1.33(-10.92%)
Sep 10, 2024 10.30 12.50 10.23 12.18 160,515 +1.88(+18.25%)
Sep 09, 2024 9.380 10.35 9.380 10.30 54,526 +0.92(+9.81%)
Sep 06, 2024 9.050 9.600 8.990 9.380 69,051 +0.43(+4.80%)
Sep 05, 2024 8.670 9.270 8.360 8.950 46,274 +0.23(+2.64%)
Sep 04, 2024 8.560 8.990 8.290 8.720 74,752 +0.17(+1.93%)
Sep 03, 2024 8.520 9.050 8.210 8.555 51,693 +0.05(+0.65%)
Aug 30, 2024 8.630 8.830 8.360 8.500 21,440 -0.12(-1.39%)
Aug 29, 2024 8.540 9.090 8.180 8.620 91,387 +0.26(+3.11%)
Aug 28, 2024 7.490 8.550 7.340 8.360 121,516 +0.80(+10.58%)
Aug 27, 2024 8.030 8.350 7.540 7.560 115,210 -0.87(-10.32%)
Aug 26, 2024 9.370 9.550 8.340 8.430 662,025 -0.59(-6.54%)
Aug 23, 2024 9.500 9.628 8.700 9.020 114,736 -0.51(-5.35%)
Aug 22, 2024 10.01 10.21 8.810 9.530 220,935 -1.40(-12.81%)
Aug 21, 2024 8.270 11.24 7.970 10.93 372,852 +2.19(+25.06%)
Aug 20, 2024 7.110 9.236 6.800 8.740 230,414 +0.71(+8.88%)
Aug 19, 2024 8.377 8.875 7.550 8.027 929,768 +0.77(+10.69%)
Aug 16, 2024 9.287 9.500 7.070 7.253 95,183 -2.12(-22.64%)
Aug 15, 2024 9.598 9.598 9.117 9.375 35,436 -0.22(-2.34%)
Aug 14, 2024 9.248 10.61 9.033 9.600 58,595 +0.43(+4.66%)
Aug 13, 2024 9.750 9.787 9.050 9.172 32,265 -0.60(-6.12%)
Aug 12, 2024 10.00 10.67 9.750 9.770 34,072 -0.69(-6.62%)
Aug 09, 2024 11.28 11.28 10.15 10.46 58,683 -0.89(-7.82%)
Aug 08, 2024 13.25 13.60 10.94 11.35 122,351 -2.60(-18.64%)
Aug 07, 2024 11.91 14.00 11.55 13.95 215,513 +2.12(+17.90%)
Aug 06, 2024 12.05 13.24 11.13 11.83 155,866 +0.33(+2.89%)
Aug 05, 2024 12.88 15.34 11.28 11.50 358,383 -4.46(-27.97%)
Aug 02, 2024 15.96 19.14 14.30 15.96 1,122,675 -3.04(-15.97%)
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.