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

Redhill Biophrma ADR (NQ: RDHL )

8.630 -0.690 (-7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 8552 8552 8110 8300 91 -270.00(-3.15%)
Jan 30, 2019 8570 8770 8440 8570 207 +190.00(+2.27%)
Jan 29, 2019 8310 8450 8010 8380 183 +160.00(+1.95%)
Jan 28, 2019 7800 8290 7755 8220 149 +660.00(+8.73%)
Jan 25, 2019 7700 7860 7500 7560 94 -230.00(-2.95%)
Jan 24, 2019 7180 7881 7120 7790 248 +640.00(+8.95%)
Jan 23, 2019 7170 7230 6920 7150 82 -30.00(-0.42%)
Jan 22, 2019 6980 7180 6810 7180 104 +290.00(+4.21%)
Jan 18, 2019 6940 6940 6660 6890 52 +40.00(+0.58%)
Jan 17, 2019 7160 7161 6690 6850 74 -100.00(-1.44%)
Jan 16, 2019 7080 7090 6820 6950 45 -80.00(-1.14%)
Jan 15, 2019 6850 7120 6810 7030 70 +300.00(+4.46%)
Jan 14, 2019 7010 7010 6710 6730 37 -330.00(-4.67%)
Jan 11, 2019 6950 7160 6850 7060 33 +120.00(+1.73%)
Jan 10, 2019 6840 6940 6590 6940 82 +100.00(+1.46%)
Jan 09, 2019 7090 7090 6690 6840 88 -210.00(-2.98%)
Jan 08, 2019 6630 7180 6630 7050 176 +570.00(+8.80%)
Jan 07, 2019 6400 6700 6400 6480 46 +20.00(+0.31%)
Jan 04, 2019 6100 6550 6100 6460 43 +400.00(+6.60%)
Jan 03, 2019 6120 6290 5960 6060 40 -90.00(-1.46%)
Jan 02, 2019 5640 6390 5640 6150 108 +600.00(+10.81%)
Dec 31, 2018 5400 5580 5240 5550 93 +190.00(+3.54%)
Dec 28, 2018 5310 5470 5200 5360 67 +100.00(+1.90%)
Dec 27, 2018 5300 5430 5150 5260 74 -170.00(-3.13%)
Dec 26, 2018 5240 5455 5210 5430 65 +250.00(+4.83%)
Dec 24, 2018 5420 5460 5130 5180 102 -530.00(-9.28%)
Dec 21, 2018 5500 5740 5140 5710 191 +270.00(+4.96%)
Dec 20, 2018 5680 5790 5235 5440 209 -370.00(-6.37%)
Dec 19, 2018 5990 6150 5740 5810 116 -60.00(-1.02%)
Dec 18, 2018 6350 6370 5850 5870 223 -510.00(-7.99%)
Dec 17, 2018 6810 7000 6280 6380 328 -420.00(-6.18%)
Dec 14, 2018 6700 7010 6560 6800 82 +110.00(+1.64%)
Dec 13, 2018 6900 7006 6620 6690 137 -250.00(-3.60%)
Dec 12, 2018 7040 7150 6940 6940 83 -60.00(-0.86%)
Dec 11, 2018 7020 7180 7000 7000 150 +20.00(+0.29%)
Dec 10, 2018 7010 7110 6900 6980 226 -70.00(-0.99%)
Dec 07, 2018 7000 7200 6880 7050 491 +20.00(+0.28%)
Dec 06, 2018 7000 7050 6900 7030 540 -240.00(-3.30%)
Dec 04, 2018 8000 8100 7130 7270 357 -810.00(-10.02%)
Dec 03, 2018 8710 9200 7940 8080 369 -330.00(-3.92%)
Nov 30, 2018 8190 8600 8190 8410 56 +220.00(+2.69%)
Nov 29, 2018 8100 8295 8040 8190 33 +0.00(+0.00%)
Nov 28, 2018 7920 8300 7858 8190 53 +190.00(+2.38%)
Nov 27, 2018 8010 8020 7880 8000 63 -120.00(-1.48%)
Nov 26, 2018 8030 8250 7910 8120 75 +100.00(+1.25%)
Nov 23, 2018 7830 8200 7830 8020 33 +70.00(+0.88%)
Nov 21, 2018 7950 7950 7950 0 +330.00(+4.33%)
Nov 20, 2018 7360 7630 7190 7620 75 +90.00(+1.20%)
Nov 19, 2018 7920 7980 7500 7530 74 -370.00(-4.68%)
Nov 16, 2018 7920 8140 7760 7900 112 -190.00(-2.35%)
Nov 15, 2018 8220 8460 7851 8090 93 -240.00(-2.88%)
Nov 14, 2018 9430 9430 7710 8330 296 -1020.00(-10.91%)
Nov 13, 2018 8750 9572 8630 9350 307 +570.00(+6.49%)
Nov 12, 2018 8550 8900 8390 8780 80 +220.00(+2.57%)
Nov 09, 2018 8970 8970 8490 8560 81 -380.00(-4.25%)
Nov 08, 2018 8250 8990 8250 8940 117 +640.00(+7.71%)
Nov 07, 2018 8100 8340 8080 8300 82 +290.00(+3.62%)
Nov 06, 2018 7980 8290 7921 8010 45 +30.00(+0.38%)
Nov 05, 2018 8330 8540 7910 7980 69 -410.00(-4.89%)
Nov 02, 2018 8760 8840 8340 8390 85 -310.00(-3.56%)
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.