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 (%)
Apr 30, 2014 569.10 582.80 568.00 569.60 170 +2.40(+0.42%)
Apr 29, 2014 567.20 567.20 567.20 567.20 6 -2.00(-0.35%)
Apr 28, 2014 560.41 575.60 560.40 569.20 12 -2.40(-0.42%)
Apr 25, 2014 571.88 571.88 571.60 571.60 15 -4.40(-0.76%)
Apr 23, 2014 576.00 576.00 576.00 576.00 1 +1.20(+0.21%)
Apr 22, 2014 576.00 576.00 560.40 574.80 57 +1.20(+0.21%)
Apr 21, 2014 571.10 575.20 560.40 573.60 119 +13.20(+2.36%)
Apr 17, 2014 564.00 560.40 560.40 560.40 162 -16.00(-2.78%)
Apr 16, 2014 568.00 584.00 560.40 576.40 107 +10.40(+1.84%)
Apr 15, 2014 552.00 572.00 552.00 566.00 61 +4.80(+0.85%)
Apr 14, 2014 560.00 572.00 560.00 561.20 24 +0.40(+0.07%)
Apr 11, 2014 569.60 570.00 538.00 560.80 274 -15.20(-2.64%)
Apr 10, 2014 566.80 576.00 566.80 576.00 71 +3.20(+0.56%)
Apr 09, 2014 570.00 590.00 570.00 572.80 248 +7.60(+1.34%)
Apr 08, 2014 569.60 574.00 565.20 565.20 80 -9.30(-1.62%)
Apr 07, 2014 566.00 585.20 566.00 574.50 377 -5.10(-0.88%)
Apr 04, 2014 597.60 599.60 564.00 579.60 41 -16.00(-2.69%)
Apr 03, 2014 574.80 605.60 574.80 595.60 54 +4.79(+0.81%)
Apr 02, 2014 584.00 650.00 584.00 590.80 152 +6.80(+1.17%)
Apr 01, 2014 561.20 584.00 561.20 584.00 172 +20.40(+3.62%)
Mar 31, 2014 572.00 572.00 563.60 563.60 56 -2.44(-0.43%)
Mar 27, 2014 564.80 566.04 566.04 566.04 1 +0.04(+0.01%)
Mar 26, 2014 573.52 573.60 561.10 566.00 165 -4.00(-0.70%)
Mar 25, 2014 570.00 570.00 570.00 570.00 5 +10.00(+1.79%)
Mar 24, 2014 571.60 571.60 560.00 560.00 100 -0.40(-0.07%)
Mar 21, 2014 569.20 578.40 560.40 560.40 71 -19.60(-3.38%)
Mar 20, 2014 576.00 580.00 576.00 580.00 14 +8.40(+1.47%)
Mar 19, 2014 572.40 579.20 571.60 571.60 19 -4.40(-0.76%)
Mar 18, 2014 576.00 576.00 576.00 576.00 25 +5.60(+0.98%)
Mar 14, 2014 570.00 570.40 570.40 570.40 137 -9.60(-1.65%)
Mar 13, 2014 580.00 580.00 578.80 580.00 67 +0.00(+0.00%)
Mar 12, 2014 580.80 589.18 572.00 580.00 127 +22.00(+3.94%)
Mar 11, 2014 564.40 567.60 558.00 558.00 53 +2.40(+0.43%)
Mar 10, 2014 552.00 558.80 552.00 555.60 53 -2.40(-0.43%)
Mar 07, 2014 559.30 559.30 558.00 558.00 25 -0.00(-0.00%)
Mar 06, 2014 554.40 561.60 552.00 558.00 196 +0.40(+0.07%)
Mar 05, 2014 554.40 558.00 550.00 557.60 111 +3.20(+0.58%)
Mar 04, 2014 553.60 563.20 553.60 554.40 37 -4.72(-0.84%)
Mar 03, 2014 564.00 564.00 540.64 559.12 228 -10.88(-1.91%)
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%)
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.