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 UNCHANGED
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, 2018 8060 8090 7104 7770 1,489 -980.00(-11.20%)
Jul 30, 2018 10400 10752 8320 8750 3,287 -680.00(-7.21%)
Jul 27, 2018 9830 9960 9200 9430 152 -345.00(-3.53%)
Jul 26, 2018 9990 9740 9775 135 -215.00(-2.15%)
Jul 25, 2018 10100 10100 9840 9990 99 +0.00(+0.00%)
Jul 24, 2018 9810 10090 9670 9990 201 +90.00(+0.91%)
Jul 23, 2018 9540 10260 9520 9900 292 -60.00(-0.60%)
Jul 20, 2018 10420 10980 9870 9960 251 -390.00(-3.77%)
Jul 19, 2018 10800 10920 10200 10350 290 -710.00(-6.42%)
Jul 18, 2018 11080 11370 10900 11060 259 -230.00(-2.04%)
Jul 17, 2018 11400 11400 11101 11290 195 -60.00(-0.53%)
Jul 16, 2018 10690 11489 10550 11350 294 +670.00(+6.27%)
Jul 13, 2018 11100 10260 10680 486 +420.00(+4.09%)
Jul 12, 2018 10150 10300 9980 10260 130 +260.00(+2.60%)
Jul 11, 2018 9690 10220 9660 10000 184 +270.00(+2.77%)
Jul 10, 2018 9550 9880 9450 9730 186 +220.00(+2.31%)
Jul 09, 2018 9390 9580 9340 9510 115 +210.00(+2.26%)
Jul 06, 2018 9240 9450 9200 9300 103 +220.00(+2.42%)
Jul 05, 2018 9520 8750 9080 192 -440.00(-4.62%)
Jul 03, 2018 9520 9520 9520 0 +420.00(+4.62%)
Jul 02, 2018 8500 9340 8330 9100 296 +570.00(+6.68%)
Jun 29, 2018 8090 9200 8040 8530 347 +440.00(+5.44%)
Jun 28, 2018 7980 8270 7820 8090 76 +160.00(+2.02%)
Jun 27, 2018 7990 8100 7810 7930 87 -60.00(-0.75%)
Jun 26, 2018 7800 8159 7700 7990 67 +170.00(+2.17%)
Jun 25, 2018 7950 8200 7780 7820 72 -80.00(-1.01%)
Jun 22, 2018 7810 8000 7540 7900 29 +60.00(+0.77%)
Jun 21, 2018 8237 8280 7780 7840 92 -330.00(-4.04%)
Jun 20, 2018 7930 8301 7920 8170 63 +270.00(+3.42%)
Jun 19, 2018 8240 7790 7900 61 -290.00(-3.54%)
Jun 18, 2018 8130 8250 8055 8190 74 +190.00(+2.38%)
Jun 15, 2018 8060 7780 8000 90 +210.00(+2.70%)
Jun 14, 2018 7870 7950 7700 7790 44 +10.00(+0.13%)
Jun 13, 2018 7690 7900 7600 7780 77 +220.00(+2.91%)
Jun 12, 2018 7300 7600 7230 7560 147 +290.00(+3.99%)
Jun 11, 2018 7200 7390 6980 7270 73 +20.00(+0.28%)
Jun 08, 2018 7030 7340 7001 7250 142 +250.00(+3.57%)
Jun 07, 2018 7170 7340 7000 7000 53 -190.00(-2.64%)
Jun 06, 2018 7150 7360 7080 7190 72 +20.00(+0.28%)
Jun 05, 2018 7170 7360 7105 7170 48 -70.00(-0.97%)
Jun 04, 2018 7190 7510 7090 7240 146 -10.00(-0.14%)
Jun 01, 2018 7210 7350 7142 7250 68 +110.00(+1.54%)
May 31, 2018 6920 7220 6920 7140 103 +240.00(+3.48%)
May 30, 2018 6860 7080 6820 6900 40 -60.00(-0.86%)
May 29, 2018 6670 7045 6650 6960 91 -130.00(-1.83%)
May 25, 2018 7090 7090 7090 0 -20.00(-0.28%)
May 24, 2018 6970 7180 6960 7110 62 +130.00(+1.86%)
May 23, 2018 6890 7032 6750 6980 128 -260.00(-3.59%)
May 22, 2018 7170 7350 7140 7240 68 +160.00(+2.26%)
May 21, 2018 7010 7170 6930 7080 69 +80.00(+1.14%)
May 18, 2018 6990 7030 6780 7000 90 +40.00(+0.57%)
May 17, 2018 6810 6990 6800 6960 66 -60.00(-0.85%)
May 16, 2018 7040 7050 6820 7020 177 -90.00(-1.27%)
May 15, 2018 6900 7240 6830 7110 345 +230.00(+3.34%)
May 14, 2018 6350 6930 6300 6880 644 +610.00(+9.73%)
May 11, 2018 6120 6350 6095 6270 130 +210.00(+3.47%)
May 10, 2018 5890 6060 5848 6060 131 +280.00(+4.84%)
May 09, 2018 5100 5790 5100 5780 274 +290.00(+5.28%)
May 08, 2018 5750 5750 5420 5490 317 +360.00(+7.02%)
May 07, 2018 4990 5500 4990 5130 173 +150.00(+3.01%)
May 04, 2018 5140 5140 4930 4980 60 +0.00(+0.00%)
May 03, 2018 4930 5140 4865 4980 54 +90.00(+1.84%)
May 02, 2018 4800 4930 4700 4890 132 -90.00(-1.81%)
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.