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 (%)
Mar 31, 2022 2620 2670 2521 2520 192 -90.00(-3.45%)
Mar 30, 2022 2740 2825 2600 2610 165 -130.00(-4.74%)
Mar 29, 2022 2730 2850 2690 2740 164 +50.00(+1.86%)
Mar 28, 2022 2820 2840 2540 2690 277 -110.00(-3.93%)
Mar 25, 2022 2790 2890 2760 2800 216 -130.00(-4.44%)
Mar 24, 2022 3100 3100 2800 2930 451 -190.00(-6.09%)
Mar 23, 2022 2810 3270 2810 3120 833 +310.00(+11.03%)
Mar 22, 2022 2500 2840 2470 2810 374 +270.00(+10.63%)
Mar 21, 2022 2560 2640 2410 2540 549 -30.00(-1.17%)
Mar 18, 2022 2270 2590 2250 2570 1,129 +290.00(+12.72%)
Mar 17, 2022 1830 2380 1830 2280 875 +450.00(+24.59%)
Mar 16, 2022 1750 1830 1710 1830 398 +180.00(+10.91%)
Mar 15, 2022 1650 1690 1600 1650 678 -20.00(-1.20%)
Mar 14, 2022 1770 1770 1650 1670 207 -60.00(-3.47%)
Mar 11, 2022 1880 1880 1700 1730 202 -120.00(-6.49%)
Mar 10, 2022 1910 1970 1830 1850 107 -90.00(-4.64%)
Mar 09, 2022 1790 1960 1760 1940 282 +220.00(+12.79%)
Mar 08, 2022 1680 1770 1610 1720 332 +50.00(+2.99%)
Mar 07, 2022 1700 1730 1670 1670 252 -60.00(-3.47%)
Mar 04, 2022 1850 1900 1700 1730 370 -130.00(-6.99%)
Mar 03, 2022 2020 2040 1850 1860 468 -150.00(-7.46%)
Mar 02, 2022 1970 2130 1960 2010 588 +40.00(+2.03%)
Mar 01, 2022 2200 2210 1950 1970 681 -220.00(-10.05%)
Feb 28, 2022 2150 2250 2130 2190 146 +20.00(+0.92%)
Feb 25, 2022 2110 2239 2143 2170 143 +30.00(+1.40%)
Feb 24, 2022 2000 2140 1945 2140 335 +10.00(+0.47%)
Feb 23, 2022 2260 2300 2120 2130 510 -140.00(-6.17%)
Feb 22, 2022 2300 2360 2220 2270 320 -70.00(-2.99%)
Feb 18, 2022 2340 0 +40.00(+1.74%)
Feb 17, 2022 2330 2400 2280 2300 286 -80.00(-3.36%)
Feb 16, 2022 2450 2471 2370 2380 162 -120.00(-4.80%)
Feb 15, 2022 2490 2520 2420 2500 217 +90.00(+3.73%)
Feb 14, 2022 2380 2470 2380 2410 141 +0.00(+0.00%)
Feb 11, 2022 2550 2610 2380 2410 155 -110.00(-4.37%)
Feb 10, 2022 2530 2680 2461 2520 293 -110.00(-4.18%)
Feb 09, 2022 2410 2630 2362 2630 563 +320.00(+13.85%)
Feb 08, 2022 2430 2460 2300 2310 287 -80.00(-3.35%)
Feb 07, 2022 2510 2780 2360 2390 1,312 -140.00(-5.53%)
Feb 04, 2022 2450 2550 2420 2530 178 +40.00(+1.61%)
Feb 03, 2022 2580 2630 2470 2490 244 -30.00(-1.19%)
Feb 02, 2022 2660 2660 2480 2520 161 -140.00(-5.26%)
Feb 01, 2022 2630 2700 2560 2660 234 +30.00(+1.14%)
Jan 31, 2022 2430 2630 314 +220.00(+9.13%)
Jan 28, 2022 2290 2460 2250 2410 421 +180.00(+8.07%)
Jan 27, 2022 2350 2420 2220 2230 368 -120.00(-5.11%)
Jan 26, 2022 2450 2460 2330 2350 250 -40.00(-1.67%)
Jan 25, 2022 2400 2470 2320 2390 268 -10.00(-0.42%)
Jan 24, 2022 2460 2520 2250 2400 582 -210.00(-8.05%)
Jan 21, 2022 2900 2950 2600 2610 548 -290.00(-10.00%)
Jan 20, 2022 2810 2900 2700 2900 1,089 +130.00(+4.69%)
Jan 19, 2022 2620 2790 2530 2770 543 +190.00(+7.36%)
Jan 18, 2022 2440 2710 2370 2580 568 +110.00(+4.45%)
Jan 14, 2022 2470 0 +70.00(+2.92%)
Jan 13, 2022 2460 2610 2380 2400 1,617 -40.00(-1.64%)
Jan 12, 2022 2490 2520 2340 2440 329 -60.00(-2.40%)
Jan 11, 2022 2460 2550 2440 2500 276 +0.00(+0.00%)
Jan 10, 2022 2560 2560 2400 2500 340 -50.00(-1.96%)
Jan 07, 2022 2450 2650 2450 2550 438 +100.00(+4.08%)
Jan 06, 2022 2470 2550 2370 2450 379 +0.00(+0.00%)
Jan 05, 2022 2660 2705 2440 2450 366 -220.00(-8.24%)
Jan 04, 2022 2750 2780 2575 2670 366 -110.00(-3.96%)
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.