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

Redhill Biophrma ADR (NQ: RDHL )

9.920 +0.420 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 31, 2021 2580 2690 2535 2580 561 -90.00(-3.37%)
Dec 30, 2021 2320 2780 2300 2670 1,201 +360.00(+15.58%)
Dec 29, 2021 2350 2450 2240 2310 1,114 -10.00(-0.43%)
Dec 28, 2021 2540 2575 2315 2320 1,133 -210.00(-8.30%)
Dec 27, 2021 2630 2648 2510 2530 621 -110.00(-4.17%)
Dec 23, 2021 2580 2660 2510 2640 572 +60.00(+2.33%)
Dec 22, 2021 2530 2610 2500 2580 324 +60.00(+2.38%)
Dec 21, 2021 2650 2690 2460 2520 781 -120.00(-4.55%)
Dec 20, 2021 2530 2670 2530 2640 466 -10.00(-0.38%)
Dec 17, 2021 2680 2730 2580 2650 515 +0.00(+0.00%)
Dec 16, 2021 2720 2825 2610 2650 903 -160.00(-5.69%)
Dec 15, 2021 2710 2845 2590 2810 685 +120.00(+4.46%)
Dec 14, 2021 2870 2870 2670 2690 528 -170.00(-5.94%)
Dec 13, 2021 2840 2885 2700 2860 660 +50.00(+1.78%)
Dec 10, 2021 3140 3210 2770 2810 1,142 -370.00(-11.64%)
Dec 09, 2021 3250 3320 3060 3180 2,261 -10.00(-0.31%)
Dec 08, 2021 3090 3370 2880 3190 1,155 +230.00(+7.77%)
Dec 07, 2021 2700 2980 2660 2960 868 +310.00(+11.70%)
Dec 06, 2021 2590 2700 2510 2650 783 +100.00(+3.92%)
Dec 03, 2021 2760 2810 2470 2550 757 -190.00(-6.93%)
Dec 02, 2021 2710 2940 2660 2740 890 +20.00(+0.74%)
Dec 01, 2021 3040 3080 2710 2720 1,234 -200.00(-6.85%)
Nov 30, 2021 2920 2960 2730 2920 1,086 +120.00(+4.29%)
Nov 29, 2021 3110 3150 2700 2800 1,337 -200.00(-6.67%)
Nov 26, 2021 2980 3010 2800 3000 525 +150.00(+5.26%)
Nov 24, 2021 2820 3038 2710 2850 1,084 +130.00(+4.78%)
Nov 23, 2021 2770 2790 2570 2720 1,018 -10.00(-0.37%)
Nov 22, 2021 2990 2990 2720 2730 1,498 -100.00(-3.53%)
Nov 19, 2021 2620 3000 2600 2830 4,233 -1050.00(-27.06%)
Nov 18, 2021 4100 3940 3880 3880 633 -180.00(-4.43%)
Nov 17, 2021 4300 4530 3930 4060 1,265 -230.00(-5.36%)
Nov 16, 2021 4510 4567 4280 4290 667 -250.00(-5.51%)
Nov 15, 2021 4910 4920 4320 4540 850 -360.00(-7.35%)
Nov 12, 2021 4990 4990 4800 4900 332 -30.00(-0.61%)
Nov 11, 2021 5040 5100 4920 4930 222 -70.00(-1.40%)
Nov 10, 2021 5090 5000 296 -100.00(-1.96%)
Nov 09, 2021 5100 5160 4950 5100 227 +0.00(+0.00%)
Nov 08, 2021 5110 5240 5060 5100 315 +30.00(+0.59%)
Nov 05, 2021 5100 5400 4951 5070 893 -590.00(-10.42%)
Nov 04, 2021 5650 5770 5500 5660 309 +30.00(+0.53%)
Nov 03, 2021 5340 5680 5320 5630 431 +280.00(+5.23%)
Nov 02, 2021 5370 5375 5121 5350 341 +50.00(+0.94%)
Nov 01, 2021 5350 5490 5440 5300 337 -140.00(-2.57%)
Oct 29, 2021 5530 5570 5350 5440 272 +40.00(+0.74%)
Oct 28, 2021 5370 5570 5250 5400 484 -30.00(-0.55%)
Oct 27, 2021 5500 5570 5330 5430 310 -120.00(-2.16%)
Oct 26, 2021 5800 5550 797 -300.00(-5.13%)
Oct 25, 2021 5900 6100 5700 5850 646 +30.00(+0.52%)
Oct 22, 2021 5690 5860 5580 5820 479 +110.00(+1.93%)
Oct 21, 2021 5850 6500 5670 5710 1,353 -120.00(-2.06%)
Oct 20, 2021 5510 6090 5440 5830 2,086 +320.00(+5.81%)
Oct 19, 2021 4990 5980 4915 5510 3,904 +640.00(+13.14%)
Oct 18, 2021 4860 4900 4780 4870 429 -20.00(-0.41%)
Oct 15, 2021 4950 4990 4840 4890 267 -70.00(-1.41%)
Oct 14, 2021 4820 5020 4760 4960 400 +140.00(+2.90%)
Oct 13, 2021 4700 4880 4680 4820 397 +130.00(+2.77%)
Oct 12, 2021 4710 4800 4670 4690 332 -60.00(-1.26%)
Oct 11, 2021 4830 4900 4690 4750 379 -150.00(-3.06%)
Oct 08, 2021 4866 4980 4718 4900 518 +10.00(+0.20%)
Oct 07, 2021 4760 5094 4670 4890 1,050 +200.00(+4.26%)
Oct 06, 2021 4750 4750 4480 4690 711 -10.00(-0.21%)
Oct 05, 2021 4910 4980 4600 4700 1,266 -180.00(-3.69%)
Oct 04, 2021 5350 5390 4630 4880 8,807 +510.00(+11.67%)
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.