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 (%)
Feb 28, 2014 575.20 575.20 568.80 570.00 99 -5.20(-0.90%)
Feb 27, 2014 568.40 579.60 527.60 575.20 943 +48.40(+9.19%)
Feb 26, 2014 516.40 542.56 516.40 526.80 158 +10.40(+2.01%)
Feb 25, 2014 520.00 522.00 516.00 516.40 70 -2.76(-0.53%)
Feb 24, 2014 519.16 519.16 516.00 519.16 37 +3.16(+0.61%)
Feb 21, 2014 519.60 519.60 516.00 516.00 45 +0.00(+0.00%)
Feb 20, 2014 518.00 522.96 516.00 516.00 123 +0.00(+0.00%)
Feb 19, 2014 516.00 526.64 516.00 516.00 125 -18.40(-3.44%)
Feb 18, 2014 524.00 535.20 519.60 534.40 208 +18.80(+3.65%)
Feb 14, 2014 515.56 515.60 515.60 515.60 95 -1.20(-0.23%)
Feb 13, 2014 508.00 517.16 508.00 516.80 41 +8.80(+1.73%)
Feb 12, 2014 518.00 518.00 504.00 508.00 58 -1.20(-0.24%)
Feb 11, 2014 510.40 513.78 507.60 509.20 88 -2.80(-0.55%)
Feb 10, 2014 516.00 516.00 496.40 512.00 155 -0.26(-0.05%)
Feb 07, 2014 504.80 517.56 504.00 512.26 66 -6.14(-1.19%)
Feb 06, 2014 507.60 521.20 507.60 518.40 130 +4.40(+0.86%)
Feb 05, 2014 518.40 526.00 500.80 514.00 207 -25.20(-4.67%)
Feb 04, 2014 528.80 540.00 504.40 539.20 528 +3.19(+0.60%)
Feb 03, 2014 526.40 568.00 512.00 536.00 378 +34.00(+6.77%)
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%)
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.