Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4498 -0.0007 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2019 264.00 274.43 264.00 268.02 23,925 +4.82(+1.83%)
Oct 30, 2019 271.20 271.20 262.40 263.20 3,428 -4.80(-1.79%)
Oct 29, 2019 268.80 270.80 265.60 268.00 4,641 +4.40(+1.67%)
Oct 28, 2019 264.40 272.00 259.20 263.60 7,196 +11.60(+4.60%)
Oct 25, 2019 252.00 258.00 250.80 252.00 2,637 +2.00(+0.80%)
Oct 24, 2019 254.40 259.88 246.00 250.00 2,633 -4.00(-1.57%)
Oct 23, 2019 271.20 271.20 247.20 254.00 5,615 -10.00(-3.79%)
Oct 22, 2019 267.20 277.20 261.72 264.00 3,126 +1.20(+0.46%)
Oct 21, 2019 261.20 266.40 255.27 262.80 4,613 +8.80(+3.46%)
Oct 18, 2019 272.80 287.20 248.00 254.00 8,547 +7.20(+2.92%)
Oct 17, 2019 243.60 258.00 243.60 246.80 2,146 +3.20(+1.31%)
Oct 16, 2019 252.40 256.00 242.40 243.60 1,582 -4.00(-1.62%)
Oct 15, 2019 247.20 261.10 247.20 247.60 1,521 -3.20(-1.28%)
Oct 14, 2019 232.00 253.73 229.33 250.80 2,427 +20.40(+8.85%)
Oct 11, 2019 264.00 264.00 225.20 230.40 7,702 -31.20(-11.93%)
Oct 10, 2019 267.20 267.60 255.20 261.60 1,669 -4.80(-1.80%)
Oct 09, 2019 266.80 272.00 260.80 266.40 1,342 +5.60(+2.15%)
Oct 08, 2019 276.00 276.80 260.80 260.80 1,048 -14.00(-5.09%)
Oct 07, 2019 280.00 280.00 272.00 274.80 659 -2.00(-0.72%)
Oct 04, 2019 280.00 281.20 276.00 276.80 687 +0.80(+0.29%)
Oct 03, 2019 280.40 282.80 272.80 276.00 2,967 -10.00(-3.50%)
Oct 02, 2019 282.00 286.00 272.40 286.00 1,155 +3.60(+1.27%)
Oct 01, 2019 285.20 290.75 276.80 282.40 1,395 +0.80(+0.28%)
Sep 30, 2019 290.00 292.60 277.20 281.60 1,533 -8.00(-2.76%)
Sep 27, 2019 296.63 297.80 288.00 289.60 875 +3.57(+1.25%)
Sep 26, 2019 298.80 300.29 280.40 286.03 1,084 -9.57(-3.24%)
Sep 25, 2019 297.20 297.40 290.80 295.60 726 -4.40(-1.47%)
Sep 24, 2019 303.20 303.20 288.80 300.00 741 +0.00(+0.00%)
Sep 23, 2019 304.00 304.00 297.20 300.00 1,247 -4.00(-1.32%)
Sep 20, 2019 306.80 310.00 296.80 304.00 2,090 -1.80(-0.59%)
Sep 19, 2019 307.60 317.16 304.00 305.80 3,161 +0.60(+0.20%)
Sep 18, 2019 305.20 308.00 301.60 305.20 1,084 -3.20(-1.04%)
Sep 17, 2019 314.40 321.60 308.40 308.40 498 -6.00(-1.91%)
Sep 16, 2019 305.60 314.80 298.00 314.40 3,564 +8.40(+2.75%)
Sep 13, 2019 308.00 308.40 301.20 306.00 1,540 -0.80(-0.26%)
Sep 12, 2019 318.00 325.16 306.40 306.80 2,153 -10.40(-3.28%)
Sep 11, 2019 320.00 329.60 317.20 317.20 1,363 -2.40(-0.75%)
Sep 10, 2019 314.00 322.00 308.80 319.60 1,065 +5.60(+1.78%)
Sep 09, 2019 320.80 320.80 314.00 314.00 590 -13.20(-4.03%)
Sep 06, 2019 327.20 328.80 322.40 327.20 1,375 +1.20(+0.37%)
Sep 05, 2019 322.80 332.00 320.00 326.00 1,263 +2.40(+0.74%)
Sep 04, 2019 329.20 330.84 322.49 323.60 1,417 -5.20(-1.58%)
Sep 03, 2019 303.20 330.40 301.60 328.80 4,100 +25.60(+8.44%)
Aug 30, 2019 304.00 312.00 302.40 303.20 1,315 +2.60(+0.86%)
Aug 29, 2019 291.20 305.60 290.00 300.60 1,266 +10.20(+3.51%)
Aug 28, 2019 285.60 290.40 278.00 290.40 900 +5.40(+1.89%)
Aug 27, 2019 284.80 288.40 283.20 285.00 415 -3.00(-1.04%)
Aug 26, 2019 285.20 293.60 280.84 288.00 585 -2.40(-0.83%)
Aug 23, 2019 288.40 295.11 284.00 290.40 322 +0.40(+0.14%)
Aug 22, 2019 292.80 293.60 281.60 290.00 1,308 -2.00(-0.68%)
Aug 21, 2019 282.80 298.00 276.80 292.00 865 +8.80(+3.11%)
Aug 20, 2019 277.60 284.00 273.20 283.20 1,256 +5.60(+2.02%)
Aug 19, 2019 276.80 280.80 271.20 277.60 1,107 +2.80(+1.02%)
Aug 16, 2019 269.60 277.20 269.60 274.80 557 +7.00(+2.61%)
Aug 15, 2019 266.00 269.60 264.00 267.80 1,171 +2.60(+0.98%)
Aug 14, 2019 269.20 274.40 264.40 265.20 968 -13.20(-4.74%)
Aug 13, 2019 270.80 278.40 268.00 278.40 800 +4.80(+1.75%)
Aug 12, 2019 271.60 273.60 265.00 273.60 762 +1.60(+0.59%)
Aug 09, 2019 288.00 291.38 270.60 272.00 1,525 -15.20(-5.29%)
Aug 08, 2019 280.00 291.60 278.80 287.20 1,872 +10.40(+3.76%)
Aug 07, 2019 267.20 280.40 260.40 276.80 1,483 +8.80(+3.28%)
Aug 06, 2019 264.80 274.72 264.80 268.00 1,221 +4.00(+1.52%)
Aug 05, 2019 264.80 268.20 260.00 264.00 1,415 -8.00(-2.94%)
Aug 02, 2019 265.60 279.60 260.03 272.00 825 +6.80(+2.56%)
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.