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 (%)
Apr 28, 2017 10280 10350 10020 10060 32 -130.00(-1.28%)
Apr 27, 2017 10220 10400 10160 10190 29 -99.90(-0.97%)
Apr 26, 2017 10200 10390 10160 10290 31 +19.90(+0.19%)
Apr 25, 2017 10250 10370 10160 10270 19 +50.00(+0.49%)
Apr 24, 2017 10370 10550 10220 10220 45 -160.00(-1.54%)
Apr 21, 2017 10040 10635 10040 10380 117 +410.00(+4.11%)
Apr 20, 2017 10010 10110 9825 9970 31 +150.00(+1.53%)
Apr 19, 2017 9950 9970 9680 9820 52 -30.00(-0.30%)
Apr 18, 2017 9960 10022 9830 9850 23 -30.00(-0.30%)
Apr 17, 2017 9770 10000 9770 9880 9 +20.00(+0.20%)
Apr 13, 2017 10110 10190 9810 9860 34 -260.00(-2.57%)
Apr 12, 2017 10170 10200 9807 10120 32 +120.00(+1.20%)
Apr 11, 2017 10200 10200 9830 10000 10 -200.00(-1.96%)
Apr 10, 2017 9710 10250 9650 10200 46 +450.00(+4.62%)
Apr 07, 2017 9790 9990 9310 9750 53 +30.00(+0.31%)
Apr 06, 2017 9730 10050 9550 9720 30 +0.00(+0.00%)
Apr 05, 2017 10220 10240 9500 9720 97 -10.00(-0.10%)
Apr 04, 2017 10050 10400 9720 9730 282 +220.00(+2.31%)
Apr 03, 2017 9610 9850 9400 9510 58 -80.00(-0.83%)
Mar 31, 2017 9520 9760 9350 9590 48 +110.00(+1.16%)
Mar 30, 2017 9690 9870 9480 9480 80 -320.00(-3.27%)
Mar 29, 2017 9900 10050 9630 9800 86 -240.00(-2.39%)
Mar 28, 2017 10260 10290 9950 10040 56 -190.00(-1.86%)
Mar 27, 2017 10430 10540 10100 10230 67 -240.00(-2.29%)
Mar 24, 2017 10400 10645 10340 10470 41 +110.00(+1.06%)
Mar 23, 2017 10250 10595 10220 10360 39 +60.00(+0.58%)
Mar 22, 2017 10320 10500 10105 10300 28 -70.00(-0.68%)
Mar 21, 2017 10580 10790 10140 10370 100 -50.00(-0.48%)
Mar 20, 2017 10390 10680 10140 10420 83 +190.00(+1.86%)
Mar 17, 2017 10500 10500 10200 10230 27 -260.00(-2.48%)
Mar 16, 2017 10530 10596 10370 10490 32 +10.00(+0.10%)
Mar 15, 2017 10500 10590 10300 10480 75 +40.00(+0.38%)
Mar 14, 2017 10400 10820 10323 10440 109 +100.00(+0.97%)
Mar 13, 2017 10400 10480 10200 10340 133 +0.00(+0.00%)
Mar 10, 2017 10190 10590 10130 10340 165 +310.00(+3.09%)
Mar 09, 2017 9740 10145 9540 10030 89 +200.00(+2.03%)
Mar 08, 2017 9760 9950 9740 9830 45 +40.00(+0.41%)
Mar 07, 2017 9650 10085 9590 9790 118 +40.00(+0.41%)
Mar 06, 2017 9510 9770 9390 9750 88 +220.00(+2.31%)
Mar 03, 2017 9714 9714 9300 9530 44 -140.00(-1.45%)
Mar 02, 2017 9650 9890 9520 9670 56 +100.00(+1.04%)
Mar 01, 2017 9530 9620 9430 9570 32 -20.00(-0.21%)
Feb 28, 2017 9380 9739 9300 9590 34 +270.00(+2.90%)
Feb 27, 2017 9430 9560 9280 9320 67 -110.00(-1.17%)
Feb 24, 2017 9270 9430 8880 9430 26 +130.00(+1.40%)
Feb 23, 2017 9460 9600 8775 9300 83 -120.00(-1.27%)
Feb 22, 2017 9620 9620 9380 9420 52 -210.00(-2.18%)
Feb 21, 2017 9960 10000 9619 9630 31 -250.00(-2.53%)
Feb 17, 2017 9880 9880 9880 0 +70.00(+0.71%)
Feb 16, 2017 9580 9960 9540 9810 60 +90.00(+0.93%)
Feb 15, 2017 9590 10090 9500 9720 101 +40.00(+0.41%)
Feb 14, 2017 9690 9745 9630 9680 22 -30.00(-0.31%)
Feb 13, 2017 9820 9820 9600 9710 75 +170.00(+1.78%)
Feb 10, 2017 9400 9730 9050 9540 52 +210.00(+2.25%)
Feb 09, 2017 9850 9970 9320 9330 76 -480.00(-4.89%)
Feb 08, 2017 9850 9900 9580 9810 35 -40.00(-0.41%)
Feb 07, 2017 10130 10174 9730 9850 60 -100.00(-1.01%)
Feb 06, 2017 9950 10080 9700 9950 85 +200.00(+2.05%)
Feb 03, 2017 9580 9879 9450 9750 60 +340.00(+3.61%)
Feb 02, 2017 9680 9910 9410 9410 32 -270.00(-2.79%)
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.