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 (%)
May 29, 2015 639.60 680.00 639.60 650.00 1,387 +11.60(+1.82%)
May 28, 2015 634.80 650.00 633.20 638.40 1,084 -0.80(-0.13%)
May 27, 2015 636.40 644.00 634.00 639.20 963 +2.80(+0.44%)
May 26, 2015 640.00 640.00 635.08 636.40 404 -3.60(-0.56%)
May 22, 2015 649.20 640.00 640.00 640.00 577 -6.80(-1.05%)
May 21, 2015 630.80 650.00 622.00 646.80 1,227 +10.80(+1.70%)
May 20, 2015 636.00 642.26 628.40 636.00 591 +5.60(+0.89%)
May 19, 2015 624.00 647.84 622.00 630.40 870 +6.00(+0.96%)
May 18, 2015 628.80 630.68 600.00 624.40 907 -11.60(-1.82%)
May 15, 2015 640.00 640.00 625.41 636.00 536 +2.40(+0.38%)
May 14, 2015 634.40 640.00 622.00 633.60 904 +6.00(+0.96%)
May 13, 2015 600.40 656.00 600.00 627.60 3,413 +27.60(+4.60%)
May 12, 2015 600.00 604.72 587.88 600.00 1,173 +6.80(+1.15%)
May 11, 2015 597.20 600.00 579.20 593.20 619 +2.80(+0.47%)
May 08, 2015 592.00 592.00 580.40 590.40 308 +3.20(+0.54%)
May 07, 2015 570.40 596.40 568.40 587.20 766 +26.00(+4.63%)
May 06, 2015 575.60 582.00 552.40 561.20 890 -20.80(-3.57%)
May 05, 2015 580.00 594.00 542.00 582.00 895 -0.80(-0.14%)
May 04, 2015 580.00 582.80 580.00 582.80 31 +3.60(+0.62%)
May 01, 2015 580.00 588.00 579.20 579.20 252 -1.20(-0.21%)
Apr 30, 2015 584.00 587.40 578.00 580.40 258 +0.40(+0.07%)
Apr 29, 2015 586.80 588.80 580.00 580.00 209 -5.20(-0.89%)
Apr 28, 2015 598.00 598.00 583.94 585.20 128 -8.40(-1.42%)
Apr 27, 2015 606.00 617.20 587.20 593.60 772 +5.60(+0.95%)
Apr 24, 2015 587.60 594.00 586.20 588.00 245 +0.80(+0.14%)
Apr 23, 2015 580.00 592.00 577.20 587.20 570 +2.80(+0.48%)
Apr 22, 2015 571.60 594.00 571.60 584.40 379 +2.00(+0.34%)
Apr 21, 2015 577.20 586.80 576.80 582.40 103 -6.40(-1.09%)
Apr 20, 2015 588.00 594.00 575.20 588.80 566 +1.20(+0.20%)
Apr 17, 2015 586.00 592.00 582.80 587.60 216 +4.80(+0.82%)
Apr 16, 2015 590.80 597.60 582.80 582.80 250 +10.80(+1.89%)
Apr 15, 2015 566.20 579.60 560.00 572.00 465 +3.60(+0.63%)
Apr 14, 2015 568.40 576.00 568.40 568.40 121 -0.40(-0.07%)
Apr 13, 2015 564.40 576.96 564.40 568.80 141 -4.80(-0.84%)
Apr 10, 2015 566.00 573.60 552.80 573.60 226 +7.60(+1.34%)
Apr 09, 2015 574.00 576.80 554.00 566.00 726 -17.60(-3.02%)
Apr 08, 2015 592.00 592.00 562.00 583.60 842 -7.60(-1.29%)
Apr 07, 2015 600.00 600.00 578.00 591.20 100 -2.60(-0.44%)
Apr 06, 2015 579.20 599.60 579.20 593.80 62 +6.20(+1.06%)
Apr 02, 2015 592.00 587.60 587.60 587.60 440 -1.20(-0.20%)
Apr 01, 2015 592.00 594.24 586.40 588.80 395 +6.80(+1.17%)
Mar 31, 2015 592.00 595.60 580.40 582.00 491 +3.20(+0.55%)
Mar 30, 2015 588.00 591.20 572.00 578.80 1,915 +28.00(+5.08%)
Mar 27, 2015 540.40 550.80 540.40 550.80 177 +14.00(+2.61%)
Mar 26, 2015 570.40 570.40 531.20 536.80 567 -27.60(-4.89%)
Mar 25, 2015 580.00 580.00 548.00 564.40 773 -8.00(-1.40%)
Mar 24, 2015 562.00 582.40 562.00 572.40 1,103 +18.00(+3.25%)
Mar 23, 2015 560.00 562.00 554.00 554.40 258 -4.40(-0.79%)
Mar 20, 2015 560.00 561.60 552.00 558.80 500 +5.92(+1.07%)
Mar 19, 2015 556.00 569.20 552.80 552.88 735 -15.92(-2.80%)
Mar 18, 2015 550.00 568.80 545.60 568.80 523 +24.40(+4.48%)
Mar 17, 2015 530.00 550.00 530.00 544.40 149 +6.80(+1.26%)
Mar 16, 2015 548.36 548.36 533.20 537.60 220 -8.00(-1.47%)
Mar 13, 2015 550.00 550.00 544.80 545.60 24 -10.00(-1.80%)
Mar 12, 2015 548.40 555.60 540.80 555.60 232 +19.60(+3.66%)
Mar 11, 2015 541.20 545.60 534.40 536.00 380 -0.80(-0.15%)
Mar 10, 2015 556.40 559.96 530.40 536.80 593 -23.60(-4.21%)
Mar 09, 2015 558.00 564.80 552.40 560.40 243 +10.00(+1.82%)
Mar 06, 2015 532.40 581.20 527.20 550.40 370 -19.20(-3.37%)
Mar 05, 2015 520.84 594.00 520.84 569.60 752 +1.60(+0.28%)
Mar 04, 2015 572.76 574.00 523.84 568.00 244 +0.40(+0.07%)
Mar 03, 2015 584.00 584.00 542.80 567.60 449 -13.20(-2.27%)
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.