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 (%)
Sep 30, 2014 527.20 530.00 525.20 526.80 145 -1.92(-0.36%)
Sep 29, 2014 528.00 528.72 522.40 528.72 188 -0.08(-0.02%)
Sep 26, 2014 522.80 548.00 522.80 528.80 172 +6.00(+1.15%)
Sep 25, 2014 532.00 556.00 517.60 522.80 364 -9.20(-1.73%)
Sep 24, 2014 532.00 532.00 532.00 532.00 2 +5.60(+1.06%)
Sep 23, 2014 527.20 527.20 517.60 526.40 52 -0.28(-0.05%)
Sep 22, 2014 531.20 531.60 518.40 526.68 121 -28.52(-5.14%)
Sep 19, 2014 555.60 556.00 554.00 555.20 10 +21.20(+3.97%)
Sep 18, 2014 536.60 536.60 534.00 534.00 17 -34.00(-5.99%)
Sep 17, 2014 568.00 568.00 568.00 568.00 2 +28.00(+5.19%)
Sep 16, 2014 536.40 540.00 532.99 540.00 105 +0.00(+0.00%)
Sep 15, 2014 549.96 551.20 540.00 540.00 67 -32.00(-5.59%)
Sep 12, 2014 575.60 575.60 488.00 572.00 120 -6.82(-1.18%)
Sep 11, 2014 560.00 579.20 560.00 578.82 31 +7.22(+1.26%)
Sep 10, 2014 562.00 571.60 560.00 571.60 43 -0.40(-0.07%)
Sep 09, 2014 591.20 591.20 560.00 572.00 72 -25.60(-4.28%)
Sep 08, 2014 587.20 618.00 578.40 597.60 42 -1.60(-0.27%)
Sep 05, 2014 617.20 635.60 616.00 599.20 36 -36.40(-5.73%)
Sep 04, 2014 588.00 676.00 573.20 635.60 226 +62.40(+10.89%)
Sep 03, 2014 588.80 588.80 573.20 573.20 32 +1.20(+0.21%)
Sep 02, 2014 557.20 574.00 552.00 572.00 184 -22.00(-3.70%)
Aug 29, 2014 574.00 594.00 594.00 594.00 55 +16.00(+2.77%)
Aug 28, 2014 572.00 578.00 572.00 578.00 7 -0.00(-0.00%)
Aug 27, 2014 556.80 580.00 556.80 578.00 803 +14.00(+2.48%)
Aug 26, 2014 563.20 564.00 563.20 564.00 15 +16.00(+2.92%)
Aug 25, 2014 552.00 554.80 548.00 548.00 170 -18.39(-3.25%)
Aug 22, 2014 572.00 572.00 553.20 566.40 25 +12.36(+2.23%)
Aug 21, 2014 554.00 554.04 553.60 554.04 9 +0.44(+0.08%)
Aug 20, 2014 566.00 566.80 566.00 553.60 40 -20.40(-3.55%)
Aug 19, 2014 568.00 574.00 557.60 574.00 150 -4.00(-0.69%)
Aug 18, 2014 545.60 579.60 538.80 578.00 360 +84.00(+17.00%)
Aug 15, 2014 496.00 511.60 493.60 494.00 304 +1.60(+0.32%)
Aug 14, 2014 490.00 499.20 488.80 492.40 307 +2.03(+0.41%)
Aug 13, 2014 483.60 487.60 483.60 490.37 498 +4.77(+0.98%)
Aug 12, 2014 503.60 510.80 484.40 485.60 1,157 -36.40(-6.97%)
Aug 11, 2014 540.00 540.00 509.60 522.00 330 -25.20(-4.60%)
Aug 08, 2014 540.00 553.60 530.40 547.20 340 +3.20(+0.59%)
Aug 07, 2014 542.00 551.20 540.00 544.00 171 -25.60(-4.49%)
Aug 06, 2014 566.40 570.00 559.60 569.60 101 -30.40(-5.07%)
Aug 05, 2014 600.00 600.00 600.00 600.00 24 +56.80(+10.46%)
Aug 04, 2014 564.00 564.00 540.00 543.20 88 -26.80(-4.70%)
Aug 01, 2014 572.17 576.00 570.00 570.00 140 -9.20(-1.59%)
Jul 31, 2014 579.20 579.20 579.20 579.20 16 -18.80(-3.14%)
Jul 30, 2014 598.00 598.00 598.00 598.00 5 +17.80(+3.07%)
Jul 29, 2014 580.20 580.20 567.32 580.20 25 +5.40(+0.94%)
Jul 28, 2014 580.00 590.00 564.00 574.80 356 -8.80(-1.51%)
Jul 25, 2014 600.80 600.80 577.60 583.60 34 -6.40(-1.08%)
Jul 24, 2014 599.20 599.20 580.00 590.00 105 -9.60(-1.60%)
Jul 23, 2014 600.10 608.00 590.00 599.60 57 -10.80(-1.77%)
Jul 22, 2014 599.60 620.48 599.60 610.40 101 +8.40(+1.40%)
Jul 21, 2014 610.40 610.40 602.00 602.00 88 -17.68(-2.85%)
Jul 18, 2014 634.00 650.40 617.20 619.68 327 -12.32(-1.95%)
Jul 17, 2014 678.00 678.00 607.84 632.00 2,891 +28.40(+4.71%)
Jul 16, 2014 620.00 620.00 602.00 603.60 249 -22.40(-3.58%)
Jul 15, 2014 627.60 627.60 626.00 626.00 20 -4.00(-0.64%)
Jul 14, 2014 630.00 630.00 630.00 630.00 19 +9.20(+1.48%)
Jul 11, 2014 612.40 639.60 610.00 620.80 235 -4.40(-0.70%)
Jul 10, 2014 611.72 626.40 606.40 625.20 280 +28.40(+4.76%)
Jul 09, 2014 610.00 610.00 596.00 596.80 108 +2.40(+0.40%)
Jul 08, 2014 612.00 617.20 584.00 594.40 131 -45.60(-7.13%)
Jul 07, 2014 650.00 650.00 634.00 640.00 128 -37.20(-5.49%)
Jul 03, 2014 680.00 677.20 677.20 677.20 55 -7.60(-1.11%)
Jul 02, 2014 684.00 690.72 684.00 684.80 135 -9.20(-1.33%)
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.