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 (%)
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%)
Jul 01, 2014 690.00 694.00 684.00 694.00 118 -5.60(-0.80%)
Jun 30, 2014 712.00 712.00 698.80 699.60 43 +1.76(+0.25%)
Jun 27, 2014 700.80 700.80 697.84 697.84 30 +8.08(+1.17%)
Jun 26, 2014 690.00 698.80 689.18 689.76 106 -0.24(-0.03%)
Jun 25, 2014 712.00 715.20 680.00 690.00 290 -25.20(-3.52%)
Jun 24, 2014 720.00 721.40 715.20 715.20 101 -1.20(-0.17%)
Jun 23, 2014 718.00 732.88 704.80 716.40 106 -9.20(-1.27%)
Jun 20, 2014 724.00 726.00 706.80 725.60 257 -34.40(-4.53%)
Jun 19, 2014 712.00 760.00 708.00 760.00 192 +36.00(+4.97%)
Jun 18, 2014 724.00 724.00 711.20 724.00 250 -9.60(-1.31%)
Jun 17, 2014 736.00 740.00 722.00 733.60 192 -24.40(-3.22%)
Jun 16, 2014 780.00 780.00 736.40 758.00 1,113 +4.00(+0.53%)
Jun 13, 2014 780.00 819.60 744.80 754.00 883 -14.00(-1.82%)
Jun 12, 2014 748.40 840.00 728.80 768.00 949 +50.00(+6.96%)
Jun 11, 2014 724.00 724.00 704.00 718.00 498 +8.72(+1.23%)
Jun 10, 2014 700.00 716.00 697.80 709.28 406 +46.48(+7.01%)
Jun 06, 2014 662.80 662.80 644.80 662.80 87 +2.80(+0.42%)
Jun 05, 2014 653.20 671.20 652.00 660.00 94 +0.80(+0.12%)
Jun 04, 2014 667.60 674.00 640.40 659.20 191 -15.20(-2.25%)
Jun 03, 2014 674.40 677.60 665.20 674.40 59 +0.80(+0.12%)
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.