Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.3840 +0.0040 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 0.5164 0.5400 0.3738 0.3840 8,837,833 -0.07(-14.86%)
Oct 02, 2023 0.4980 0.5199 0.4501 0.4510 275,369 -0.06(-11.57%)
Sep 29, 2023 0.5650 0.5700 0.5010 0.5100 345,688 -0.07(-12.82%)
Sep 28, 2023 0.6400 0.6500 0.5698 0.5850 195,613 -0.04(-6.10%)
Sep 27, 2023 0.6675 0.6678 0.6200 0.6230 50,374 -0.03(-3.86%)
Sep 26, 2023 0.6437 0.6680 0.6401 0.6480 69,183 +0.00(+0.25%)
Sep 25, 2023 0.6700 0.6805 0.6410 0.6464 329,356 -0.08(-11.11%)
Sep 22, 2023 0.7697 0.7697 0.7010 0.7272 126,769 -0.03(-4.44%)
Sep 21, 2023 0.7670 0.7975 0.7602 0.7610 80,217 -0.04(-5.23%)
Sep 20, 2023 0.7885 0.8098 0.7550 0.8030 321,592 +0.00(+0.35%)
Sep 19, 2023 0.7700 0.8700 0.7600 0.8002 734,557 -0.01(-1.33%)
Sep 18, 2023 0.9700 1.020 0.7800 0.8110 10,117,936 -0.04(-4.59%)
Sep 15, 2023 0.8400 0.8597 0.8000 0.8500 52,197 +0.01(+1.44%)
Sep 14, 2023 0.8219 0.8379 0.8070 0.8379 11,347 +0.03(+3.47%)
Sep 13, 2023 0.8498 0.8498 0.7900 0.8098 147,513 -0.05(-5.29%)
Sep 12, 2023 0.8598 0.8598 0.8200 0.8550 46,710 +0.02(+1.83%)
Sep 11, 2023 0.8300 0.8598 0.8302 0.8396 18,056 -0.02(-2.37%)
Sep 08, 2023 0.8600 0.8800 0.8313 0.8600 23,645 +0.00(+0.00%)
Sep 07, 2023 0.8698 0.8728 0.8502 0.8600 8,753 -0.01(-1.56%)
Sep 06, 2023 0.8760 0.8900 0.8481 0.8736 18,934 -0.02(-1.84%)
Sep 05, 2023 0.8920 0.8920 0.8400 0.8900 68,409 +0.01(+1.25%)
Sep 01, 2023 0.9000 0.9000 0.8461 0.8790 35,427 +0.00(+0.11%)
Aug 31, 2023 0.9000 0.9000 0.8487 0.8780 38,000 +0.02(+2.09%)
Aug 30, 2023 0.8433 0.8700 0.8433 0.8600 25,278 -0.02(-2.27%)
Aug 29, 2023 0.9000 0.9098 0.8142 0.8800 78,096 -0.03(-3.30%)
Aug 28, 2023 0.9200 0.9198 0.8700 0.9100 37,103 +0.00(+0.00%)
Aug 25, 2023 0.9200 0.9299 0.8811 0.9100 68,014 -0.05(-5.33%)
Aug 24, 2023 1.000 1.000 0.9300 0.9612 77,188 -0.04(-3.88%)
Aug 23, 2023 1.030 1.030 0.9630 1.000 88,623 +0.02(+2.04%)
Aug 22, 2023 0.9400 1.000 0.9400 0.9800 168,336 +0.03(+3.04%)
Aug 21, 2023 0.9000 0.9640 0.9000 0.9511 110,560 +0.03(+3.38%)
Aug 18, 2023 0.9200 0.9500 0.8600 0.9200 146,844 -0.01(-1.08%)
Aug 17, 2023 0.8500 0.9500 0.8300 0.9300 301,006 +0.11(+13.41%)
Aug 16, 2023 0.8300 0.8490 0.8000 0.8200 79,547 -0.02(-2.36%)
Aug 15, 2023 0.8310 0.8490 0.7948 0.8398 68,020 -0.01(-1.55%)
Aug 14, 2023 0.8213 0.8660 0.8000 0.8530 63,327 +0.02(+2.77%)
Aug 11, 2023 0.8499 0.8750 0.8100 0.8300 123,665 -0.04(-4.60%)
Aug 10, 2023 0.9100 0.9275 0.8500 0.8700 68,726 -0.06(-6.20%)
Aug 09, 2023 0.9200 0.9480 0.8801 0.9275 78,295 +0.04(+4.21%)
Aug 08, 2023 0.9019 0.9201 0.8500 0.8900 171,272 -0.02(-2.20%)
Aug 07, 2023 1.050 1.075 0.9100 0.9100 296,079 -0.14(-13.33%)
Aug 04, 2023 1.070 1.150 1.040 1.050 273,207 -0.02(-1.87%)
Aug 03, 2023 1.140 1.160 1.070 1.070 185,237 -0.08(-6.96%)
Aug 02, 2023 1.240 1.240 1.070 1.150 407,512 -0.10(-8.00%)
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.