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

Redhill Biophrma ADR (NQ: RDHL )

9.510 -0.170 (-1.76%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 30, 2019 7830 7931 7740 7860 83 -40.00(-0.51%)
Apr 29, 2019 7750 8180 7740 7900 123 -70.00(-0.88%)
Apr 26, 2019 7920 8160 7830 7970 62 -80.00(-0.99%)
Apr 25, 2019 8020 8050 7930 8050 17 -20.00(-0.25%)
Apr 24, 2019 7980 8190 7980 8070 32 +80.00(+1.00%)
Apr 23, 2019 8060 8280 7930 7990 26 -160.00(-1.96%)
Apr 22, 2019 8030 8252 7820 8150 23 +50.00(+0.62%)
Apr 18, 2019 8060 8320 7910 8100 58 -80.00(-0.98%)
Apr 17, 2019 8360 8410 8180 8180 73 -320.00(-3.76%)
Apr 16, 2019 8500 8560 8410 8500 52 -250.00(-2.86%)
Apr 15, 2019 8570 8750 8390 8750 47 +150.00(+1.74%)
Apr 12, 2019 8650 8690 8420 8600 27 -150.00(-1.71%)
Apr 11, 2019 8760 8760 8540 8750 22 +140.00(+1.63%)
Apr 10, 2019 8700 8700 8440 8610 20 -10.00(-0.12%)
Apr 09, 2019 8460 8700 8460 8620 16 -70.00(-0.81%)
Apr 08, 2019 8770 8860 8600 8690 41 -80.00(-0.91%)
Apr 05, 2019 8740 8850 8642 8770 22 +20.00(+0.23%)
Apr 04, 2019 8680 8800 8546 8750 30 +0.00(+0.00%)
Apr 03, 2019 8850 8850 8500 8750 41 +20.00(+0.23%)
Apr 02, 2019 8800 8940 8670 8730 28 -70.00(-0.80%)
Apr 01, 2019 8530 8800 8430 8800 58 +490.00(+5.90%)
Mar 29, 2019 8400 8415 8150 8310 29 -140.00(-1.66%)
Mar 28, 2019 8370 8470 8233 8450 20 +140.00(+1.68%)
Mar 27, 2019 8650 8670 8190 8310 69 -330.00(-3.82%)
Mar 26, 2019 8710 8860 8540 8640 34 -150.00(-1.71%)
Mar 25, 2019 8760 8790 8350 8790 57 +30.00(+0.34%)
Mar 22, 2019 8850 8890 8525 8760 34 -90.00(-1.02%)
Mar 21, 2019 8900 9030 8850 8850 19 -40.00(-0.45%)
Mar 20, 2019 8700 8980 8700 8890 39 +80.00(+0.91%)
Mar 19, 2019 8740 8910 8580 8810 32 +60.00(+0.69%)
Mar 18, 2019 8650 8820 8482 8750 55 +200.00(+2.34%)
Mar 15, 2019 8240 8600 8240 8550 35 +320.00(+3.89%)
Mar 14, 2019 8600 8611 8230 8230 54 -490.00(-5.62%)
Mar 13, 2019 9020 9200 8630 8720 136 -280.00(-3.11%)
Mar 12, 2019 8380 9120 8380 9000 205 +730.00(+8.83%)
Mar 11, 2019 7800 8500 7790 8270 122 +530.00(+6.85%)
Mar 08, 2019 7450 7850 7330 7740 102 +210.00(+2.79%)
Mar 07, 2019 7430 7610 7340 7530 35 +30.00(+0.40%)
Mar 06, 2019 7570 7570 7390 7500 44 -10.00(-0.13%)
Mar 05, 2019 7680 7790 7500 7510 40 -160.00(-2.09%)
Mar 04, 2019 7880 7950 7550 7670 44 -10.00(-0.13%)
Mar 01, 2019 7650 7790 7625 7680 19 +40.00(+0.52%)
Feb 28, 2019 7750 7790 7530 7640 44 -100.00(-1.29%)
Feb 27, 2019 7530 7869 7476 7740 76 +220.00(+2.93%)
Feb 26, 2019 7610 7664 7248 7520 99 -280.00(-3.59%)
Feb 25, 2019 7790 7900 7590 7800 48 +40.00(+0.52%)
Feb 22, 2019 7740 7960 7530 7760 57 +30.00(+0.39%)
Feb 21, 2019 8080 8080 7520 7730 127 -420.00(-5.15%)
Feb 20, 2019 8360 8393 8000 8150 98 -160.00(-1.93%)
Feb 19, 2019 8470 8500 8150 8310 55 -110.00(-1.31%)
Feb 15, 2019 8310 8490 8290 8420 40 +20.00(+0.24%)
Feb 14, 2019 8460 8480 8340 8400 34 -205.00(-2.38%)
Feb 13, 2019 8750 8840 8490 8605 87 -195.00(-2.22%)
Feb 12, 2019 8750 8820 8720 8800 33 +90.00(+1.03%)
Feb 11, 2019 8680 8785 8490 8710 59 +90.00(+1.04%)
Feb 08, 2019 8620 8760 8440 8620 67 -10.00(-0.12%)
Feb 07, 2019 8710 8900 8510 8630 136 -110.00(-1.26%)
Feb 06, 2019 8420 8740 8420 8740 206 +250.00(+2.94%)
Feb 05, 2019 8350 8590 8260 8490 110 +90.00(+1.07%)
Feb 04, 2019 8450 8500 8210 8400 99 -80.00(-0.94%)
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.