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 (%)
Dec 31, 2015 512.80 515.20 515.20 515.20 610 +9.60(+1.90%)
Dec 30, 2015 497.20 508.80 494.00 505.60 1,876 +16.40(+3.35%)
Dec 29, 2015 477.60 492.40 464.00 489.20 1,400 +19.20(+4.09%)
Dec 28, 2015 474.00 480.00 464.68 470.00 536 -6.40(-1.34%)
Dec 24, 2015 474.00 476.40 476.40 476.40 527 -0.80(-0.17%)
Dec 23, 2015 475.60 478.00 466.00 477.20 927 +9.20(+1.97%)
Dec 22, 2015 469.60 470.20 460.40 468.00 330 +2.40(+0.52%)
Dec 21, 2015 470.80 474.80 464.40 465.60 536 -14.00(-2.92%)
Dec 18, 2015 490.00 490.00 471.40 479.60 449 -7.60(-1.56%)
Dec 17, 2015 494.00 511.60 478.40 487.20 374 -7.20(-1.46%)
Dec 16, 2015 483.60 515.20 479.20 494.40 489 +14.00(+2.91%)
Dec 15, 2015 489.60 489.60 468.50 480.40 590 +3.20(+0.67%)
Dec 14, 2015 495.60 495.60 477.20 477.20 318 -13.60(-2.77%)
Dec 11, 2015 513.60 518.40 476.38 490.80 393 -14.80(-2.93%)
Dec 10, 2015 494.40 514.84 493.20 505.60 3,164 +10.40(+2.10%)
Dec 09, 2015 497.60 506.00 491.20 495.20 248 -14.00(-2.75%)
Dec 08, 2015 498.00 509.20 477.36 509.20 624 -6.00(-1.16%)
Dec 07, 2015 508.00 516.00 492.40 515.20 448 +3.60(+0.70%)
Dec 04, 2015 496.80 517.20 496.80 511.60 879 +10.80(+2.16%)
Dec 03, 2015 506.80 512.40 493.20 500.80 411 -6.80(-1.34%)
Dec 02, 2015 514.80 519.60 493.20 507.60 759 -8.40(-1.63%)
Dec 01, 2015 525.20 525.20 504.80 516.00 435 -3.60(-0.69%)
Nov 30, 2015 513.60 522.20 503.00 519.60 1,274 +12.00(+2.36%)
Nov 27, 2015 501.20 509.80 498.00 507.60 73 +0.40(+0.08%)
Nov 25, 2015 508.40 507.20 507.20 507.20 1,190 +23.60(+4.88%)
Nov 24, 2015 482.00 490.40 465.60 483.60 811 -10.80(-2.18%)
Nov 23, 2015 499.20 499.20 482.64 494.40 331 -7.20(-1.44%)
Nov 20, 2015 502.00 502.82 496.00 501.60 650 -1.60(-0.32%)
Nov 19, 2015 522.40 523.60 500.00 503.20 923 -21.20(-4.04%)
Nov 18, 2015 546.40 546.40 516.40 524.40 1,079 -9.20(-1.72%)
Nov 17, 2015 548.00 555.20 533.60 533.60 464 -14.40(-2.63%)
Nov 16, 2015 551.20 551.60 530.80 548.00 582 +9.60(+1.78%)
Nov 13, 2015 526.40 554.80 526.40 538.40 728 +12.00(+2.28%)
Nov 12, 2015 555.20 555.20 506.00 526.40 1,123 -17.20(-3.16%)
Nov 11, 2015 556.80 556.80 540.40 543.60 1,228 +16.80(+3.19%)
Nov 10, 2015 536.00 547.20 516.86 526.80 3,731 +50.80(+10.67%)
Nov 09, 2015 474.00 476.00 460.40 476.00 1,133 +28.00(+6.25%)
Nov 06, 2015 442.40 448.80 434.00 448.00 914 +6.00(+1.36%)
Nov 05, 2015 460.00 462.20 441.20 442.00 540 -12.00(-2.64%)
Nov 04, 2015 455.60 464.00 451.20 454.00 1,336 +0.00(+0.00%)
Nov 03, 2015 459.60 464.00 450.40 454.00 517 -5.60(-1.22%)
Nov 02, 2015 448.00 460.00 443.20 459.60 1,355 +7.20(+1.59%)
Oct 30, 2015 458.80 474.80 440.25 452.40 490 -7.20(-1.57%)
Oct 29, 2015 477.20 480.00 442.44 459.60 1,161 -29.00(-5.94%)
Oct 28, 2015 494.00 499.20 480.00 488.60 1,451 -8.60(-1.73%)
Oct 27, 2015 500.00 520.88 492.40 497.20 769 -4.40(-0.88%)
Oct 26, 2015 505.60 522.40 498.80 501.60 1,185 +2.80(+0.56%)
Oct 23, 2015 477.20 500.00 472.80 498.80 663 +28.00(+5.95%)
Oct 22, 2015 519.60 519.60 465.24 470.80 1,513 -48.80(-9.39%)
Oct 21, 2015 548.00 548.00 514.40 519.60 1,170 -29.20(-5.32%)
Oct 20, 2015 539.60 568.00 525.60 548.80 1,109 +11.20(+2.08%)
Oct 19, 2015 516.80 540.00 516.80 537.60 983 +19.20(+3.70%)
Oct 16, 2015 520.00 522.40 502.40 518.40 395 +1.20(+0.23%)
Oct 15, 2015 495.60 520.00 493.60 517.20 913 +31.20(+6.42%)
Oct 14, 2015 499.60 503.60 486.00 486.00 1,048 -2.00(-0.41%)
Oct 13, 2015 496.00 510.08 488.00 488.00 427 -17.20(-3.40%)
Oct 12, 2015 502.00 512.80 502.00 505.20 336 -6.80(-1.33%)
Oct 09, 2015 492.40 529.60 492.40 512.00 942 +21.20(+4.32%)
Oct 08, 2015 504.00 504.00 490.00 490.80 606 -13.20(-2.62%)
Oct 07, 2015 505.60 513.06 495.60 504.00 545 +9.60(+1.94%)
Oct 06, 2015 512.00 514.00 482.00 494.40 1,402 -20.80(-4.04%)
Oct 05, 2015 515.20 522.00 512.00 515.20 1,682 +13.20(+2.63%)
Oct 02, 2015 510.80 510.80 502.00 502.00 533 -9.20(-1.80%)
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.