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

Redhill Biophrma ADR (NQ: RDHL )

9.500 -0.180 (-1.86%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jul 31, 2017 10380 10410 9750 9830 160 -370.00(-3.63%)
Jul 28, 2017 9890 10740 9810 10200 114 +300.00(+3.03%)
Jul 27, 2017 10350 10420 9830 9900 121 -540.00(-5.17%)
Jul 26, 2017 10390 10690 10232 10440 125 -60.00(-0.57%)
Jul 25, 2017 10000 10980 9980 10500 406 +740.00(+7.58%)
Jul 24, 2017 9250 10180 9040 9760 207 +390.00(+4.16%)
Jul 21, 2017 9480 9480 9360 9370 33 -100.00(-1.06%)
Jul 20, 2017 9470 9210 9470 55 +260.00(+2.82%)
Jul 19, 2017 9100 9350 9017 9210 54 +210.00(+2.33%)
Jul 18, 2017 8950 9080 8867 9000 31 +70.00(+0.78%)
Jul 17, 2017 8940 9040 8700 8930 73 +120.00(+1.36%)
Jul 14, 2017 8600 8950 8555 8810 76 +280.00(+3.28%)
Jul 13, 2017 8300 8645 8280 8530 39 +260.00(+3.14%)
Jul 12, 2017 8220 8660 8220 8270 51 +90.00(+1.10%)
Jul 11, 2017 8280 8334 8160 8180 41 -30.00(-0.37%)
Jul 10, 2017 8480 8510 8210 8210 31 -150.00(-1.79%)
Jul 07, 2017 8393 8450 8350 8360 31 +70.00(+0.84%)
Jul 06, 2017 8540 8540 8200 8290 48 -150.00(-1.78%)
Jul 05, 2017 8500 8901 8370 8440 32 +10.00(+0.12%)
Jul 03, 2017 8720 8780 8400 8430 54 -190.00(-2.20%)
Jun 30, 2017 8460 8870 8460 8620 44 +180.00(+2.13%)
Jun 29, 2017 8690 8700 8410 8440 127 -330.00(-3.76%)
Jun 28, 2017 8820 8890 8700 8770 33 -30.00(-0.34%)
Jun 27, 2017 8860 8960 8800 8800 15 -90.00(-1.01%)
Jun 26, 2017 9050 9060 8760 8890 79 -190.00(-2.09%)
Jun 23, 2017 8960 9090 8850 9080 53 +120.00(+1.34%)
Jun 22, 2017 9060 9240 8950 8960 98 -180.00(-1.97%)
Jun 21, 2017 9340 9345 9000 9140 61 -210.00(-2.25%)
Jun 20, 2017 9140 9420 9070 9350 70 +270.00(+2.97%)
Jun 19, 2017 8750 9180 8750 9080 100 +480.00(+5.58%)
Jun 16, 2017 9070 9320 8400 8600 170 -540.00(-5.91%)
Jun 15, 2017 9310 9310 9020 9140 157 -180.00(-1.93%)
Jun 14, 2017 10210 10600 9130 9320 665 -150.00(-1.58%)
Jun 13, 2017 9560 9710 9410 9470 26 +160.00(+1.72%)
Jun 12, 2017 9260 9580 9220 9310 47 +28.20(+0.30%)
Jun 09, 2017 9320 9530 9236 9282 48 -28.20(-0.30%)
Jun 08, 2017 9160 9390 9150 9310 26 +140.00(+1.53%)
Jun 07, 2017 9240 9350 9140 9170 27 -40.00(-0.43%)
Jun 06, 2017 9220 9300 9150 9210 31 -130.00(-1.39%)
Jun 05, 2017 9210 9390 9050 9340 69 -20.00(-0.21%)
Jun 02, 2017 9200 9560 9150 9360 28 +125.00(+1.35%)
Jun 01, 2017 9400 9550 9150 9235 29 -145.00(-1.55%)
May 31, 2017 9520 9520 9010 9380 39 -60.00(-0.64%)
May 30, 2017 9860 9860 9300 9440 105 -410.00(-4.16%)
May 26, 2017 9850 10000 9850 9850 33 -139.80(-1.40%)
May 25, 2017 9850 10039 9810 9990 35 +139.80(+1.42%)
May 24, 2017 9780 10110 9780 9850 44 -260.00(-2.57%)
May 23, 2017 10120 10227 10010 10110 63 -200.00(-1.94%)
May 22, 2017 9900 10360 9875 10310 111 +410.00(+4.14%)
May 19, 2017 10000 10030 9897 9900 31 -30.00(-0.30%)
May 18, 2017 9850 9960 9810 9930 23 -30.00(-0.30%)
May 17, 2017 10000 10140 9840 9960 81 -190.00(-1.87%)
May 16, 2017 10120 10270 9930 10150 73 +150.00(+1.50%)
May 15, 2017 9890 10150 9870 10000 59 +140.00(+1.42%)
May 12, 2017 9930 9990 9788 9860 20 -80.00(-0.80%)
May 11, 2017 9690 10040 9620 9940 56 +210.00(+2.16%)
May 10, 2017 9500 9749 9500 9730 15 +190.00(+1.99%)
May 09, 2017 9680 9765 9520 9540 24 -100.00(-1.04%)
May 08, 2017 9700 9740 9530 9640 39 -10.00(-0.10%)
May 05, 2017 9710 9800 9620 9650 27 -60.00(-0.62%)
May 04, 2017 9620 9790 9620 9710 24 -80.00(-0.82%)
May 03, 2017 9900 9900 9621 9790 24 +20.00(+0.20%)
May 02, 2017 9730 9970 9730 9770 32 +20.00(+0.21%)
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.