Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.5299 +0.0178 (+3.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2013 402.00 414.00 414.00 414.00 7 -6.00(-1.43%)
Jun 24, 2013 420.00 420.00 420.00 420.00 0 +17.60(+4.37%)
Jun 20, 2013 402.40 402.40 402.40 402.40 0 -19.60(-4.64%)
Jun 19, 2013 420.00 430.00 420.00 422.00 0 -6.00(-1.40%)
Jun 18, 2013 440.00 440.00 420.40 428.00 0 +22.00(+5.42%)
Jun 12, 2013 406.00 406.00 406.00 406.00 2 -10.40(-2.50%)
Jun 11, 2013 418.40 418.40 416.40 416.40 13 -11.60(-2.71%)
Jun 10, 2013 406.80 428.00 406.80 428.00 0 +26.00(+6.47%)
Jun 07, 2013 409.20 436.80 402.00 402.00 0 -28.40(-6.60%)
Jun 06, 2013 430.40 430.40 430.40 430.40 0 -2.16(-0.50%)
Jun 03, 2013 440.00 432.56 432.56 432.56 60 +4.56(+1.07%)
May 31, 2013 420.00 428.00 402.00 428.00 50 -24.00(-5.31%)
May 30, 2013 421.20 452.00 421.20 452.00 0 +13.60(+3.10%)
May 29, 2013 470.00 470.00 438.40 438.40 85 -1.60(-0.36%)
May 28, 2013 440.00 440.00 440.00 440.00 27 +12.00(+2.80%)
May 24, 2013 428.40 428.80 428.00 428.00 0 -31.60(-6.88%)
May 23, 2013 460.00 460.00 459.60 459.60 0 +34.00(+7.99%)
May 22, 2013 450.00 470.00 425.60 425.60 0 -18.40(-4.14%)
May 17, 2013 430.00 444.00 444.00 444.00 117 -4.40(-0.98%)
May 16, 2013 467.60 467.60 430.40 448.40 62 +18.40(+4.28%)
May 15, 2013 430.00 430.00 430.00 430.00 0 -10.00(-2.27%)
May 13, 2013 430.00 440.00 430.00 440.00 0 -37.60(-7.87%)
May 10, 2013 479.84 479.84 477.60 477.60 0 +17.60(+3.83%)
May 09, 2013 440.00 460.00 439.96 460.00 0 +30.00(+6.98%)
May 07, 2013 429.60 430.00 430.00 430.00 27 +0.00(+0.00%)
May 06, 2013 427.20 430.00 427.20 430.00 0 +10.00(+2.38%)
May 03, 2013 420.00 430.00 400.00 420.00 0 +18.00(+4.48%)
Apr 30, 2013 402.00 402.00 402.00 402.00 2 -16.52(-3.95%)
Apr 29, 2013 403.60 420.00 400.40 418.52 97 +18.52(+4.63%)
Apr 22, 2013 400.00 400.00 400.00 400.00 0 +0.00(+0.00%)
Apr 18, 2013 400.00 400.00 400.00 400.00 0 +0.00(+0.00%)
Apr 17, 2013 416.00 416.00 400.00 400.00 20 -13.04(-3.16%)
Apr 15, 2013 412.00 413.04 413.04 413.04 30 +0.64(+0.16%)
Apr 12, 2013 412.00 440.00 412.00 412.40 16 -55.60(-11.88%)
Apr 11, 2013 401.20 492.00 401.20 468.00 158 +68.00(+17.00%)
Apr 10, 2013 400.00 400.40 400.00 400.00 36 -26.00(-6.10%)
Apr 09, 2013 438.00 438.00 400.11 426.00 7 +10.00(+2.40%)
Apr 08, 2013 410.80 422.00 410.80 416.00 43 -2.00(-0.48%)
Apr 05, 2013 435.60 435.60 418.00 418.00 12 -22.00(-5.00%)
Apr 04, 2013 440.00 440.00 440.00 440.00 9 +0.00(+0.00%)
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.