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

Redhill Biophrma ADR (NQ: RDHL )

9.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2017 5140 5140 5140 0 +60.00(+1.18%)
Dec 28, 2017 5000 5110 4928 5080 138 +40.00(+0.79%)
Dec 27, 2017 4830 5090 4830 5040 265 +180.00(+3.70%)
Dec 26, 2017 4700 4985 4700 4860 135 +20.00(+0.41%)
Dec 22, 2017 4900 4910 4740 4840 61 +40.00(+0.83%)
Dec 21, 2017 4780 5000 4720 4800 82 +0.00(+0.00%)
Dec 20, 2017 4885 4955 4780 4800 60 -70.00(-1.44%)
Dec 19, 2017 4940 4950 4620 4870 116 -100.00(-2.01%)
Dec 18, 2017 4810 5040 4800 4970 138 +140.00(+2.90%)
Dec 15, 2017 4790 4880 4700 4830 93 +30.00(+0.62%)
Dec 14, 2017 4690 4900 4690 4800 73 +50.00(+1.05%)
Dec 13, 2017 4550 4850 4550 4750 80 +170.00(+3.71%)
Dec 12, 2017 4560 4611 4530 4580 51 -30.00(-0.65%)
Dec 11, 2017 4630 4710 4470 4610 170 -20.00(-0.43%)
Dec 08, 2017 4940 4970 4610 4630 163 -320.00(-6.46%)
Dec 07, 2017 4640 5030 4620 4950 240 +350.00(+7.61%)
Dec 06, 2017 4800 4830 4300 4600 394 -190.00(-3.97%)
Dec 05, 2017 5060 5060 4720 4790 308 -240.00(-4.77%)
Dec 04, 2017 5010 5100 4950 5030 257 -20.00(-0.40%)
Dec 01, 2017 5050 5100 4970 5050 198 +10.00(+0.20%)
Nov 30, 2017 5030 5106 5000 5040 68 +10.00(+0.20%)
Nov 29, 2017 5170 5170 5010 5030 79 -30.00(-0.59%)
Nov 28, 2017 5080 5110 5040 5060 80 +20.00(+0.40%)
Nov 27, 2017 5090 5115 4980 5040 202 +20.00(+0.40%)
Nov 24, 2017 5090 5130 5000 5020 52 -70.00(-1.38%)
Nov 22, 2017 5100 5200 5060 5090 101 -10.00(-0.20%)
Nov 21, 2017 5220 5230 5070 5100 150 -110.00(-2.11%)
Nov 20, 2017 5260 5260 5110 5210 80 +20.00(+0.39%)
Nov 17, 2017 5250 5250 5130 5190 127 +70.00(+1.37%)
Nov 16, 2017 4950 5150 4930 5120 181 +170.00(+3.43%)
Nov 15, 2017 5000 5080 4930 4950 299 -40.00(-0.80%)
Nov 14, 2017 5230 5260 4820 4990 408 -160.00(-3.11%)
Nov 13, 2017 5460 5460 5090 5150 369 -200.00(-3.74%)
Nov 10, 2017 5450 5450 5250 5350 210 -20.00(-0.37%)
Nov 09, 2017 5210 5490 5170 5370 383 +90.00(+1.70%)
Nov 08, 2017 5510 5590 5170 5280 2,259 -2220.00(-29.60%)
Nov 07, 2017 8150 8150 7355 7500 372 -799.00(-9.63%)
Nov 06, 2017 8600 8740 8270 8299 183 -491.00(-5.59%)
Nov 03, 2017 8780 8840 8750 8790 21 -60.00(-0.68%)
Nov 02, 2017 8850 8925 8694 8850 26 -50.00(-0.56%)
Nov 01, 2017 9200 9200 8850 8900 50 -20.00(-0.22%)
Oct 31, 2017 8965 9000 8760 8920 52 -50.00(-0.56%)
Oct 30, 2017 8960 9250 8920 8970 44 -70.00(-0.77%)
Oct 27, 2017 8920 9210 8920 9040 26 +60.00(+0.67%)
Oct 26, 2017 9100 9150 8960 8980 63 -50.00(-0.55%)
Oct 25, 2017 9080 9080 8910 9030 52 -20.00(-0.22%)
Oct 24, 2017 9180 9180 8900 9050 48 -60.00(-0.66%)
Oct 23, 2017 9320 9329 9000 9110 57 -140.00(-1.51%)
Oct 20, 2017 9490 9588 9000 9250 219 +470.00(+5.35%)
Oct 19, 2017 8680 8930 8610 8780 75 +70.00(+0.80%)
Oct 18, 2017 8810 8930 8520 8710 81 -140.00(-1.58%)
Oct 17, 2017 8990 9050 8800 8850 54 -160.00(-1.78%)
Oct 16, 2017 9260 9280 8900 9010 124 -50.00(-0.55%)
Oct 13, 2017 9070 9170 8850 9060 100 -61.90(-0.68%)
Oct 12, 2017 9330 9450 9020 9122 56 -78.10(-0.85%)
Oct 11, 2017 9210 9500 9100 9200 65 -50.00(-0.54%)
Oct 10, 2017 9410 9490 9170 9250 57 -60.00(-0.64%)
Oct 09, 2017 9500 9870 9049 9310 158 -270.00(-2.82%)
Oct 06, 2017 10100 10100 9571 9580 126 -320.00(-3.23%)
Oct 05, 2017 9660 10050 9660 9900 134 +240.00(+2.48%)
Oct 04, 2017 9700 10000 9500 9660 243 +270.00(+2.88%)
Oct 03, 2017 10230 10230 8800 9390 738 -1420.00(-13.14%)
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.