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 (%)
Dec 31, 2014 515.20 533.20 533.20 533.20 23,402 +104.00(+24.23%)
Dec 30, 2014 414.40 439.20 404.00 429.20 303 -5.38(-1.24%)
Dec 29, 2014 417.20 448.02 410.80 434.59 407 -35.01(-7.46%)
Dec 26, 2014 470.80 480.00 447.44 469.60 28 -19.20(-3.93%)
Dec 24, 2014 475.20 488.80 488.80 488.80 92 -5.20(-1.05%)
Dec 23, 2014 488.80 494.40 478.00 494.00 128 -12.80(-2.53%)
Dec 22, 2014 490.00 506.80 490.00 506.80 47 +20.80(+4.28%)
Dec 19, 2014 505.60 517.60 480.40 486.00 110 -19.60(-3.88%)
Dec 18, 2014 480.00 508.00 473.60 505.60 183 +46.00(+10.01%)
Dec 17, 2014 438.80 464.00 438.80 459.60 189 +29.60(+6.88%)
Dec 16, 2014 440.00 461.60 418.80 430.00 724 -56.40(-11.60%)
Dec 15, 2014 504.80 504.80 486.00 486.40 240 -32.80(-6.32%)
Dec 12, 2014 515.20 530.00 486.40 519.20 175 +32.00(+6.57%)
Dec 11, 2014 518.00 526.00 479.60 487.20 719 -48.80(-9.10%)
Dec 10, 2014 507.60 538.00 507.60 536.00 570 +45.40(+9.25%)
Dec 09, 2014 480.00 510.80 471.60 490.60 232 +36.60(+8.06%)
Dec 08, 2014 443.60 472.90 440.00 454.00 542 +18.00(+4.13%)
Dec 05, 2014 456.00 456.00 448.00 436.00 127 +34.00(+8.46%)
Dec 04, 2014 414.00 439.20 402.00 402.00 125 +2.00(+0.50%)
Dec 03, 2014 362.80 400.00 362.80 400.00 70 +43.60(+12.23%)
Dec 02, 2014 359.60 359.60 352.00 356.40 240 +5.07(+1.44%)
Dec 01, 2014 361.60 361.60 350.00 351.33 93 -0.67(-0.19%)
Nov 28, 2014 352.00 352.00 352.00 352.00 5 +2.80(+0.80%)
Nov 26, 2014 347.20 349.20 349.20 349.20 112 -6.40(-1.80%)
Nov 25, 2014 350.00 366.80 350.00 355.60 132 -4.40(-1.22%)
Nov 24, 2014 346.40 365.60 346.40 360.00 115 +13.60(+3.93%)
Nov 21, 2014 360.00 379.20 340.00 346.40 659 +17.02(+5.17%)
Nov 20, 2014 329.20 329.38 329.20 329.38 23 +7.78(+2.42%)
Nov 19, 2014 324.00 330.00 321.20 321.60 254 -2.40(-0.74%)
Nov 18, 2014 319.20 329.60 317.36 324.00 277 +2.80(+0.87%)
Nov 17, 2014 325.60 330.00 316.00 321.20 420 -12.40(-3.72%)
Nov 14, 2014 340.80 340.80 330.00 333.60 228 +1.60(+0.48%)
Nov 13, 2014 326.00 336.00 316.00 332.00 494 -0.80(-0.24%)
Nov 12, 2014 332.00 355.60 312.00 332.80 847 +1.20(+0.36%)
Nov 11, 2014 343.60 343.60 275.60 331.60 326 -20.00(-5.69%)
Nov 10, 2014 355.20 358.80 328.40 351.60 735 -20.00(-5.38%)
Nov 07, 2014 352.00 374.00 352.00 371.60 46 +3.60(+0.98%)
Nov 05, 2014 376.80 368.00 368.00 368.00 55 +0.00(+0.00%)
Nov 04, 2014 362.00 369.60 355.20 368.00 156 +6.00(+1.66%)
Nov 03, 2014 360.40 369.20 340.00 362.00 224 -7.74(-2.09%)
Oct 31, 2014 372.80 372.80 368.00 369.74 50 -3.06(-0.82%)
Oct 30, 2014 374.00 374.00 360.00 372.80 94 +0.80(+0.22%)
Oct 29, 2014 376.40 379.20 372.00 372.00 55 -7.20(-1.90%)
Oct 28, 2014 372.80 398.00 359.60 379.20 139 +11.20(+3.04%)
Oct 27, 2014 386.80 384.00 334.80 368.00 222 -16.00(-4.17%)
Oct 24, 2014 393.20 393.20 384.00 384.00 15 -11.60(-2.93%)
Oct 23, 2014 391.20 395.60 380.00 395.60 107 +1.60(+0.41%)
Oct 22, 2014 389.52 394.00 385.60 394.00 41 -3.57(-0.90%)
Oct 21, 2014 390.00 397.57 390.00 397.57 182 +5.57(+1.42%)
Oct 20, 2014 397.20 397.20 384.00 392.00 153 -18.00(-4.39%)
Oct 17, 2014 410.00 410.00 410.00 410.00 31 +17.60(+4.49%)
Oct 16, 2014 392.00 396.00 379.20 392.40 77 +0.40(+0.10%)
Oct 15, 2014 408.00 408.00 340.00 392.00 343 -16.00(-3.92%)
Oct 14, 2014 410.00 410.80 408.00 408.00 31 -15.16(-3.58%)
Oct 13, 2014 436.00 436.00 405.80 423.16 73 -22.44(-5.04%)
Oct 10, 2014 440.80 460.00 440.80 445.60 105 +1.60(+0.36%)
Oct 09, 2014 436.00 458.58 436.00 444.00 277 +8.80(+2.02%)
Oct 08, 2014 481.00 510.80 404.00 435.20 522 -78.40(-15.26%)
Oct 07, 2014 513.60 513.60 513.60 513.60 4 +2.00(+0.39%)
Oct 06, 2014 511.60 511.60 511.60 511.60 3 +5.20(+1.03%)
Oct 03, 2014 528.00 528.00 506.40 506.40 9 -17.20(-3.28%)
Oct 02, 2014 515.60 523.60 515.60 523.60 47 +4.08(+0.79%)
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.