Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4199 -0.0079 (-1.85%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 278.40 278.80 263.20 268.00 7,906 -12.80(-4.56%)
Jun 29, 2020 294.00 313.60 272.40 280.80 46,297 -13.60(-4.62%)
Jun 26, 2020 288.00 294.40 281.60 294.40 6,690 +8.80(+3.08%)
Jun 25, 2020 272.00 286.80 270.00 285.60 5,265 +12.40(+4.54%)
Jun 24, 2020 277.60 282.00 262.80 273.20 9,441 +13.20(+5.08%)
Jun 23, 2020 270.80 271.60 257.60 260.00 6,268 -8.80(-3.27%)
Jun 22, 2020 268.00 271.20 262.40 268.80 3,114 -0.80(-0.30%)
Jun 19, 2020 267.20 273.20 264.00 269.60 5,787 +4.00(+1.51%)
Jun 18, 2020 271.20 290.80 263.20 265.60 13,928 -4.80(-1.78%)
Jun 17, 2020 272.00 278.00 269.20 270.40 4,017 -7.20(-2.59%)
Jun 16, 2020 280.00 280.00 264.80 277.60 7,002 +0.40(+0.14%)
Jun 15, 2020 278.00 281.58 272.00 277.20 4,422 -4.40(-1.56%)
Jun 12, 2020 298.40 298.40 272.00 281.60 6,100 -6.00(-2.09%)
Jun 11, 2020 291.60 302.80 286.40 287.60 7,752 -18.40(-6.01%)
Jun 10, 2020 295.60 308.00 286.00 306.00 13,241 +18.80(+6.55%)
Jun 09, 2020 281.60 290.00 274.80 287.20 4,236 +6.00(+2.13%)
Jun 08, 2020 278.80 287.60 273.68 281.20 7,107 +8.40(+3.08%)
Jun 05, 2020 277.20 280.40 264.00 272.80 8,765 -4.40(-1.59%)
Jun 04, 2020 274.40 281.60 269.60 277.20 3,683 -1.60(-0.57%)
Jun 03, 2020 284.40 286.00 273.20 278.80 4,709 -6.80(-2.38%)
Jun 02, 2020 282.40 288.00 274.40 285.60 4,840 +2.00(+0.71%)
Jun 01, 2020 280.00 288.00 277.20 283.60 4,588 -1.20(-0.42%)
May 29, 2020 280.00 287.20 272.00 284.80 4,482 +6.80(+2.45%)
May 28, 2020 274.40 282.00 261.20 278.00 9,743 -2.00(-0.71%)
May 27, 2020 282.00 284.80 260.00 280.00 10,846 -7.20(-2.51%)
May 26, 2020 303.60 304.00 283.60 287.20 9,922 -7.20(-2.45%)
May 22, 2020 285.20 301.00 280.88 294.40 7,125 +10.80(+3.81%)
May 21, 2020 285.20 289.20 273.00 283.60 5,254 -6.80(-2.34%)
May 20, 2020 292.00 295.60 280.80 290.40 12,920 +4.40(+1.54%)
May 19, 2020 275.20 290.80 270.40 286.00 5,484 +9.60(+3.47%)
May 18, 2020 279.20 279.20 264.00 276.40 6,967 +7.60(+2.83%)
May 15, 2020 270.80 271.20 261.00 268.80 6,465 -2.80(-1.03%)
May 14, 2020 276.80 277.20 264.40 271.60 5,783 -10.80(-3.82%)
May 13, 2020 291.20 296.00 263.60 282.40 7,314 -9.20(-3.16%)
May 12, 2020 296.00 299.20 281.60 291.60 8,398 +2.00(+0.69%)
May 11, 2020 273.20 291.60 263.60 289.60 8,819 +13.60(+4.93%)
May 08, 2020 280.40 289.60 268.80 276.00 15,967 +14.40(+5.50%)
May 07, 2020 264.40 267.60 251.20 261.60 6,009 -0.40(-0.15%)
May 06, 2020 266.00 269.20 253.60 262.00 9,378 -3.60(-1.36%)
May 05, 2020 283.60 283.60 260.00 265.60 8,615 -8.00(-2.92%)
May 04, 2020 272.80 285.20 264.40 273.60 8,836 +5.60(+2.09%)
May 01, 2020 284.00 286.80 260.00 268.00 11,807 -19.20(-6.69%)
Apr 30, 2020 316.00 317.60 275.20 287.20 17,661 -30.00(-9.46%)
Apr 29, 2020 312.80 318.40 294.40 317.20 16,927 +10.80(+3.52%)
Apr 28, 2020 360.00 364.80 300.00 306.40 31,964 -37.60(-10.93%)
Apr 27, 2020 336.40 352.80 326.00 344.00 45,337 +40.00(+13.16%)
Apr 24, 2020 316.00 320.00 303.20 304.00 19,765 -0.40(-0.13%)
Apr 23, 2020 278.00 306.40 260.40 304.40 33,965 +27.60(+9.97%)
Apr 22, 2020 285.20 286.00 272.60 276.80 6,188 +3.60(+1.32%)
Apr 21, 2020 284.00 290.00 270.00 273.20 10,352 -13.20(-4.61%)
Apr 20, 2020 268.00 294.80 266.40 286.40 21,178 +33.20(+13.11%)
Apr 17, 2020 280.40 280.80 237.20 253.20 35,840 -31.20(-10.97%)
Apr 16, 2020 316.00 316.00 280.80 284.40 14,265 -14.00(-4.69%)
Apr 15, 2020 296.00 300.00 279.60 298.40 14,248 -2.00(-0.67%)
Apr 14, 2020 320.00 329.60 294.00 300.40 43,980 +25.20(+9.16%)
Apr 13, 2020 260.40 279.20 253.60 275.20 13,083 +33.20(+13.72%)
Apr 09, 2020 255.60 255.60 231.60 242.00 9,600 -4.40(-1.79%)
Apr 08, 2020 253.60 259.20 241.20 246.40 13,397 +2.40(+0.98%)
Apr 07, 2020 238.40 252.00 231.60 244.00 16,265 +20.00(+8.93%)
Apr 06, 2020 236.00 252.00 213.60 224.00 45,829 +33.60(+17.65%)
Apr 03, 2020 208.80 208.80 186.80 190.40 4,155 -16.80(-8.11%)
Apr 02, 2020 186.40 210.80 185.60 207.20 8,116 +23.20(+12.61%)
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.