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, 2015 516.40 524.00 512.00 516.40 1,030 +3.60(+0.70%)
Sep 29, 2015 528.40 528.40 506.40 512.80 1,670 +1.20(+0.23%)
Sep 28, 2015 530.00 536.40 496.00 511.60 1,946 -18.40(-3.47%)
Sep 25, 2015 567.60 567.60 524.00 530.00 1,289 -43.20(-7.54%)
Sep 24, 2015 554.40 573.20 528.00 573.20 459 +19.20(+3.47%)
Sep 23, 2015 560.80 576.40 546.00 554.00 428 +14.80(+2.74%)
Sep 22, 2015 582.80 586.08 538.80 539.20 1,116 -46.80(-7.99%)
Sep 21, 2015 607.20 624.00 580.00 586.00 1,272 -22.00(-3.62%)
Sep 18, 2015 608.00 614.00 601.20 608.00 479 -0.40(-0.07%)
Sep 17, 2015 603.60 612.40 601.20 608.40 329 -1.60(-0.26%)
Sep 16, 2015 591.20 610.40 584.00 610.00 815 +14.80(+2.49%)
Sep 15, 2015 616.00 616.00 592.80 595.20 709 -16.00(-2.62%)
Sep 14, 2015 584.00 621.60 584.00 611.20 1,675 +32.40(+5.60%)
Sep 11, 2015 577.60 583.20 560.00 578.80 832 +24.80(+4.48%)
Sep 10, 2015 552.00 554.00 528.02 554.00 1,427 +21.20(+3.98%)
Sep 09, 2015 551.20 557.04 528.00 532.80 1,933 -13.20(-2.42%)
Sep 08, 2015 554.80 558.00 530.60 546.00 1,112 +27.20(+5.24%)
Sep 04, 2015 480.40 518.80 518.80 518.80 720 -8.40(-1.59%)
Sep 03, 2015 515.60 527.20 493.24 527.20 1,084 +11.20(+2.17%)
Sep 02, 2015 518.00 520.04 502.00 516.00 680 +4.80(+0.94%)
Sep 01, 2015 516.00 516.00 503.60 511.20 274 -3.80(-0.74%)
Aug 31, 2015 516.40 520.00 506.00 515.00 694 +4.20(+0.82%)
Aug 28, 2015 512.00 523.20 510.00 510.80 239 -6.00(-1.16%)
Aug 27, 2015 510.00 519.20 504.40 516.80 845 +14.80(+2.95%)
Aug 26, 2015 513.60 516.40 490.00 502.00 1,784 -6.80(-1.34%)
Aug 25, 2015 510.40 534.80 501.20 508.80 1,404 +22.40(+4.61%)
Aug 24, 2015 469.60 504.80 444.84 486.40 2,759 -40.80(-7.74%)
Aug 21, 2015 550.00 550.80 520.40 527.20 1,226 -24.00(-4.35%)
Aug 20, 2015 540.40 552.40 534.00 551.20 1,505 +2.00(+0.36%)
Aug 19, 2015 564.80 564.80 543.60 549.20 1,763 -22.80(-3.99%)
Aug 18, 2015 574.80 580.40 563.20 572.00 858 +4.80(+0.85%)
Aug 17, 2015 567.20 572.80 554.00 567.20 1,809 +15.20(+2.75%)
Aug 14, 2015 545.20 559.80 544.00 552.00 1,130 +4.00(+0.73%)
Aug 13, 2015 532.40 563.60 531.60 548.00 1,926 +25.20(+4.82%)
Aug 12, 2015 524.00 531.60 512.40 522.80 1,448 -3.20(-0.61%)
Aug 11, 2015 549.60 549.84 494.80 526.00 1,887 -25.20(-4.57%)
Aug 10, 2015 547.60 557.64 546.40 551.20 661 +4.80(+0.88%)
Aug 07, 2015 540.80 556.00 530.80 546.40 985 +2.00(+0.37%)
Aug 06, 2015 562.80 570.00 521.20 544.40 1,564 -18.40(-3.27%)
Aug 05, 2015 571.60 580.80 556.80 562.80 2,193 -11.20(-1.95%)
Aug 04, 2015 583.20 586.80 566.40 574.00 2,154 -11.20(-1.91%)
Aug 03, 2015 602.80 614.40 570.40 585.20 1,243 -7.60(-1.28%)
Jul 31, 2015 591.20 608.00 584.40 592.80 986 -3.20(-0.54%)
Jul 30, 2015 599.20 599.20 564.00 596.00 4,153 +3.60(+0.61%)
Jul 29, 2015 622.40 625.20 581.20 592.40 2,781 -24.00(-3.89%)
Jul 28, 2015 656.40 656.40 612.40 616.40 3,007 -35.60(-5.46%)
Jul 27, 2015 676.80 677.44 640.80 652.00 1,906 -23.20(-3.44%)
Jul 24, 2015 672.00 683.60 660.40 675.20 1,514 +8.80(+1.32%)
Jul 23, 2015 694.40 698.00 664.40 666.40 3,005 -27.60(-3.98%)
Jul 22, 2015 676.80 706.00 664.40 694.00 2,590 +23.60(+3.52%)
Jul 21, 2015 658.40 676.00 650.00 670.40 6,526 +21.60(+3.33%)
Jul 20, 2015 658.80 659.60 648.80 648.80 6,898 -1.20(-0.18%)
Jul 17, 2015 654.00 670.00 650.00 650.00 25,113 -77.60(-10.67%)
Jul 16, 2015 700.80 744.80 700.80 727.60 2,283 +46.80(+6.87%)
Jul 15, 2015 702.00 705.60 668.00 680.80 3,676 -26.40(-3.73%)
Jul 14, 2015 724.00 726.00 702.40 707.20 1,761 -24.80(-3.39%)
Jul 13, 2015 744.00 762.00 730.80 732.00 1,504 -6.40(-0.87%)
Jul 10, 2015 738.40 750.00 735.60 738.40 739 +4.40(+0.60%)
Jul 09, 2015 723.60 749.60 720.40 734.00 1,206 +25.60(+3.61%)
Jul 08, 2015 736.00 741.60 706.00 708.40 1,074 -26.00(-3.54%)
Jul 07, 2015 707.60 744.08 702.00 734.40 4,104 +32.40(+4.62%)
Jul 06, 2015 709.20 715.20 702.00 702.00 593 +1.20(+0.17%)
Jul 02, 2015 717.20 700.80 700.80 700.80 257 -11.60(-1.63%)
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.