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 (%)
Jan 31, 2014 500.00 504.80 500.00 502.00 141 -2.80(-0.55%)
Jan 30, 2014 500.00 504.80 500.00 504.80 19 -0.80(-0.16%)
Jan 29, 2014 502.80 519.20 500.00 505.60 328 +0.40(+0.08%)
Jan 28, 2014 502.80 507.20 502.80 505.20 63 -0.80(-0.16%)
Jan 27, 2014 510.00 510.00 504.00 506.00 399 -16.00(-3.07%)
Jan 24, 2014 516.00 524.00 516.00 522.00 68 -6.80(-1.29%)
Jan 23, 2014 526.40 528.80 520.00 528.80 182 +6.80(+1.30%)
Jan 22, 2014 517.60 526.40 510.81 522.00 217 +2.00(+0.38%)
Jan 21, 2014 515.60 526.76 496.00 520.00 1,014 -30.40(-5.52%)
Jan 17, 2014 547.20 550.40 550.40 550.40 57 +20.40(+3.85%)
Jan 16, 2014 531.60 566.80 528.00 530.00 388 -16.00(-2.93%)
Jan 15, 2014 526.00 554.00 526.00 546.00 960 +20.00(+3.80%)
Jan 14, 2014 523.60 531.60 516.40 526.00 369 +0.24(+0.04%)
Jan 13, 2014 539.60 561.20 522.00 525.76 550 +22.96(+4.57%)
Jan 10, 2014 501.60 510.00 500.00 502.80 61 -10.00(-1.95%)
Jan 09, 2014 518.80 518.80 500.00 512.80 144 -15.60(-2.95%)
Jan 08, 2014 538.00 538.00 521.20 528.40 224 +4.80(+0.92%)
Jan 07, 2014 535.20 535.20 520.04 523.60 85 -16.00(-2.96%)
Jan 06, 2014 496.00 545.55 496.00 539.60 383 +42.40(+8.53%)
Jan 03, 2014 498.80 498.80 495.20 497.20 150 +2.00(+0.40%)
Jan 02, 2014 472.00 502.00 472.00 495.20 225 +23.20(+4.91%)
Dec 31, 2013 435.60 472.00 472.00 472.00 162 +36.00(+8.26%)
Dec 30, 2013 439.60 439.60 436.00 436.00 168 -10.80(-2.42%)
Dec 27, 2013 447.60 484.00 434.40 446.80 314 -3.20(-0.71%)
Dec 26, 2013 418.00 458.00 417.20 450.00 636 +38.00(+9.22%)
Dec 24, 2013 412.00 412.00 412.00 412.00 3 +1.84(+0.45%)
Dec 23, 2013 410.00 420.00 404.00 410.16 275 +15.76(+4.00%)
Dec 20, 2013 389.20 396.00 389.20 394.40 50 +4.40(+1.13%)
Dec 19, 2013 389.20 394.00 387.20 390.00 229 -8.80(-2.21%)
Dec 18, 2013 400.80 400.80 398.40 398.80 122 -9.60(-2.35%)
Dec 17, 2013 400.80 408.40 400.80 408.40 67 +10.80(+2.72%)
Dec 16, 2013 399.20 429.20 397.60 397.60 107 +7.20(+1.84%)
Dec 13, 2013 390.40 390.40 390.00 390.40 20 -15.96(-3.93%)
Dec 12, 2013 399.60 406.36 390.00 406.36 32 +6.36(+1.59%)
Dec 11, 2013 400.04 408.00 390.00 400.00 103 -15.60(-3.75%)
Dec 09, 2013 392.00 415.60 415.60 415.60 10 +8.00(+1.96%)
Dec 06, 2013 407.60 407.60 407.60 407.60 0 +0.00(+0.00%)
Dec 05, 2013 407.60 407.60 407.60 407.60 0 +4.20(+1.04%)
Dec 04, 2013 418.00 418.00 385.97 403.40 0 -19.00(-4.50%)
Dec 03, 2013 421.60 422.40 419.60 422.40 0 -1.60(-0.38%)
Dec 02, 2013 419.60 432.00 419.60 424.00 0 +3.20(+0.76%)
Nov 29, 2013 440.00 440.00 420.80 420.80 0 -7.20(-1.68%)
Nov 27, 2013 426.00 438.52 404.20 428.00 0 +3.20(+0.75%)
Nov 26, 2013 420.40 424.80 420.00 424.80 0 +0.00(+0.00%)
Nov 25, 2013 424.00 424.80 424.00 424.80 0 +4.80(+1.14%)
Nov 22, 2013 402.00 422.80 402.00 420.00 0 +18.00(+4.48%)
Nov 21, 2013 396.00 402.00 395.20 402.00 0 +21.60(+5.68%)
Nov 20, 2013 391.96 391.96 380.40 380.40 0 -19.26(-4.82%)
Nov 18, 2013 372.00 399.66 399.66 399.66 205 +1.86(+0.47%)
Nov 15, 2013 380.40 400.00 360.40 397.80 0 -2.20(-0.55%)
Nov 13, 2013 400.00 400.00 400.00 400.00 0 -2.60(-0.65%)
Nov 12, 2013 406.80 407.20 402.60 402.60 0 -4.80(-1.18%)
Nov 11, 2013 407.60 407.60 402.00 407.40 0 -12.60(-3.00%)
Nov 08, 2013 420.00 420.00 420.00 420.00 0 +5.60(+1.35%)
Nov 07, 2013 413.60 415.60 410.00 414.40 0 -0.80(-0.19%)
Nov 06, 2013 418.40 418.40 415.20 415.20 0 -5.20(-1.24%)
Nov 05, 2013 427.60 429.20 404.00 420.40 0 -10.80(-2.50%)
Nov 04, 2013 433.20 434.00 431.20 431.20 0 -7.56(-1.72%)
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.