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 (%)
Jun 28, 2019 6460 6550 6460 6500 21 +40.00(+0.62%)
Jun 27, 2019 6380 6580 6300 6460 68 +120.00(+1.89%)
Jun 26, 2019 6470 6505 6170 6340 60 -60.00(-0.94%)
Jun 25, 2019 6890 6890 6390 6400 42 -460.00(-6.71%)
Jun 24, 2019 6910 6930 6830 6860 25 +50.00(+0.73%)
Jun 21, 2019 6980 6980 6800 6810 29 -80.00(-1.16%)
Jun 20, 2019 7050 7150 6890 6890 25 -150.00(-2.13%)
Jun 19, 2019 7070 7180 6950 7040 47 +0.00(+0.00%)
Jun 18, 2019 7310 7570 7030 7040 465 -280.00(-3.83%)
Jun 17, 2019 7100 7360 6970 7320 73 +120.00(+1.67%)
Jun 14, 2019 7110 7270 7040 7200 50 +20.00(+0.28%)
Jun 13, 2019 7390 7390 6910 7180 48 -150.00(-2.05%)
Jun 12, 2019 7050 7330 6969 7330 57 +210.00(+2.95%)
Jun 11, 2019 7120 7280 7080 7120 38 -90.00(-1.25%)
Jun 10, 2019 7390 7430 7210 7210 28 -180.00(-2.44%)
Jun 07, 2019 7390 7500 7290 7390 20 -10.00(-0.14%)
Jun 06, 2019 7270 7430 7270 7400 27 +260.00(+3.64%)
Jun 05, 2019 7330 7330 7060 7140 17 -100.00(-1.38%)
Jun 04, 2019 7390 7390 7240 7240 14 -90.00(-1.23%)
Jun 03, 2019 7340 7550 7200 7330 38 -80.00(-1.08%)
May 31, 2019 7360 7480 7210 7410 62 +15.00(+0.20%)
May 30, 2019 7440 7540 7360 7395 37 -95.00(-1.27%)
May 29, 2019 7390 7550 7350 7490 48 +90.00(+1.22%)
May 28, 2019 7640 7700 7380 7400 75 -414.40(-5.30%)
May 24, 2019 7700 7850 7570 7814 45 +184.40(+2.42%)
May 23, 2019 7490 7660 7390 7630 25 +60.00(+0.79%)
May 22, 2019 7560 7750 7523 7570 16 +20.00(+0.26%)
May 21, 2019 7400 7650 7400 7550 24 +150.00(+2.03%)
May 20, 2019 7440 7500 7400 7400 26 -240.00(-3.14%)
May 17, 2019 7580 7710 7420 7640 19 +40.00(+0.53%)
May 16, 2019 7640 7760 7570 7600 34 -100.00(-1.30%)
May 15, 2019 7530 7750 7400 7700 28 +120.00(+1.58%)
May 14, 2019 7790 7790 7520 7580 27 -70.00(-0.92%)
May 13, 2019 7620 7800 7410 7650 77 -140.00(-1.80%)
May 10, 2019 7810 7847 7670 7790 45 +10.00(+0.13%)
May 09, 2019 7800 7895 7510 7780 19 -70.00(-0.89%)
May 08, 2019 7970 8040 7700 7850 112 -120.00(-1.51%)
May 07, 2019 8220 8280 7717 7970 116 -140.00(-1.73%)
May 06, 2019 7636 8300 7636 8110 148 +390.00(+5.05%)
May 03, 2019 7650 7789 7650 7720 71 +100.00(+1.31%)
May 02, 2019 7570 7790 7461 7620 65 -40.00(-0.52%)
May 01, 2019 7850 7970 7660 7660 71 -200.00(-2.54%)
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%)
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.