Skip to main content

Redhill Biopharma Ltd. - American Depositary Shares (NQ:RDHL)

2.020 +0.080 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.940 2.084 1.900 2.020 43,210 +0.08(+4.12%)
Jun 30, 2025 1.880 1.940 1.860 1.940 14,296 +0.08(+4.30%)
Jun 27, 2025 1.780 1.889 1.750 1.860 9,861 +0.04(+2.20%)
Jun 26, 2025 1.770 1.850 1.760 1.820 21,160 -0.05(-2.67%)
Jun 25, 2025 1.940 1.940 1.840 1.870 13,565 -0.07(-3.61%)
Jun 24, 2025 1.890 1.940 1.840 1.940 10,112 +0.05(+2.65%)
Jun 23, 2025 1.900 1.900 1.820 1.890 12,545 -0.01(-0.53%)
Jun 20, 2025 1.850 1.900 1.820 1.900 22,524 +0.06(+3.26%)
Jun 18, 2025 1.780 1.840 1.780 1.840 10,895 +0.07(+4.15%)
Jun 17, 2025 1.780 1.790 1.750 1.767 34,200 -0.01(-0.75%)
Jun 16, 2025 1.750 1.790 1.730 1.780 25,982 +0.03(+1.71%)
Jun 13, 2025 1.910 1.910 1.720 1.750 45,800 -0.19(-9.79%)
Jun 12, 2025 2.000 2.000 1.920 1.940 12,698 -0.06(-3.00%)
Jun 11, 2025 2.050 2.050 1.970 2.000 16,654 -0.03(-1.48%)
Jun 10, 2025 2.050 2.050 1.990 2.030 16,677 -0.02(-0.98%)
Jun 09, 2025 1.990 2.080 1.982 2.050 26,840 +0.06(+3.02%)
Jun 06, 2025 1.960 1.990 1.860 1.990 11,572 +0.06(+3.11%)
Jun 05, 2025 1.920 1.940 1.850 1.930 15,927 +0.01(+0.52%)
Jun 04, 2025 1.860 1.920 1.820 1.920 26,440 +0.06(+3.23%)
Jun 03, 2025 1.830 1.909 1.830 1.860 13,917 +0.06(+3.33%)
Jun 02, 2025 1.810 1.810 1.740 1.800 7,038 +0.01(+0.56%)
May 30, 2025 1.750 1.796 1.730 1.790 15,022 +0.03(+1.70%)
May 29, 2025 1.780 1.810 1.750 1.760 12,930 -0.04(-2.22%)
May 28, 2025 1.830 1.832 1.770 1.800 13,289 -0.04(-2.17%)
May 27, 2025 1.840 1.850 1.770 1.840 25,257 +0.00(+0.00%)
May 23, 2025 1.770 1.850 1.770 1.840 5,532 -0.01(-0.54%)
May 22, 2025 1.800 1.850 1.760 1.850 16,140 -0.05(-2.63%)
May 21, 2025 1.870 1.930 1.820 1.900 18,182 +0.00(+0.00%)
May 20, 2025 1.820 1.900 1.810 1.900 7,468 +0.00(+0.00%)
May 19, 2025 1.900 1.920 1.850 1.900 26,967 +0.05(+2.70%)
May 16, 2025 1.790 1.854 1.770 1.850 23,290 +0.04(+2.21%)
May 15, 2025 1.800 1.890 1.760 1.810 44,844 -0.07(-3.72%)
May 14, 2025 1.880 1.913 1.807 1.880 86,331 -0.01(-0.53%)
May 13, 2025 1.970 2.030 1.710 1.890 3,878,534 -0.11(-5.50%)
May 12, 2025 2.020 2.050 1.926 2.000 23,798 +0.00(+0.00%)
May 09, 2025 1.990 2.030 1.940 2.000 8,060 +0.02(+1.01%)
May 08, 2025 1.890 2.030 1.854 1.980 40,206 +0.07(+3.46%)
May 07, 2025 1.930 1.940 1.910 1.914 12,678 -0.02(-0.84%)
May 06, 2025 2.180 2.180 1.760 1.930 73,718 -0.17(-7.88%)
May 05, 2025 2.140 2.150 2.060 2.095 23,738 +0.03(+1.21%)
May 02, 2025 2.150 2.170 2.050 2.070 21,690 -0.08(-3.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.