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, 2020 7730 8140 7250 7930 1,194 +380.00(+5.03%)
Jul 30, 2020 6930 7550 6810 7550 808 +770.00(+11.36%)
Jul 29, 2020 6680 6850 6600 6780 111 +100.00(+1.50%)
Jul 28, 2020 6840 7150 6620 6680 263 -220.00(-3.19%)
Jul 27, 2020 6960 7170 6720 6900 189 +80.00(+1.17%)
Jul 24, 2020 6610 6960 6388 6820 264 +260.00(+3.96%)
Jul 23, 2020 6810 6940 6500 6560 230 -240.00(-3.53%)
Jul 22, 2020 7150 7150 6690 6800 272 -210.00(-3.00%)
Jul 21, 2020 7170 7180 6940 7010 223 -110.00(-1.54%)
Jul 20, 2020 6950 7170 6900 7120 306 +200.00(+2.89%)
Jul 17, 2020 6650 7000 6460 6920 206 +220.00(+3.28%)
Jul 16, 2020 6840 6980 6350 6700 432 +190.00(+2.92%)
Jul 15, 2020 6190 6650 6190 6510 254 +130.00(+2.04%)
Jul 14, 2020 6430 6480 6060 6380 275 +40.00(+0.63%)
Jul 13, 2020 6750 6750 6290 6340 306 -410.00(-6.07%)
Jul 10, 2020 6840 6868 6675 6750 138 -110.00(-1.60%)
Jul 09, 2020 7000 7010 6800 6860 137 -110.00(-1.58%)
Jul 08, 2020 7060 7180 6814 6970 170 -50.00(-0.71%)
Jul 07, 2020 6960 7111 6760 7020 180 +100.00(+1.45%)
Jul 06, 2020 6890 6992 6750 6920 245 +130.00(+1.91%)
Jul 02, 2020 6840 7030 6730 6790 236 -20.00(-0.29%)
Jul 01, 2020 6750 6850 6620 6810 179 +110.00(+1.64%)
Jun 30, 2020 6960 6970 6580 6700 316 -320.00(-4.56%)
Jun 29, 2020 7350 7840 6810 7020 1,851 -340.00(-4.62%)
Jun 26, 2020 7200 7360 7040 7360 267 +220.00(+3.08%)
Jun 25, 2020 6800 7170 6750 7140 210 +310.00(+4.54%)
Jun 24, 2020 6940 7050 6570 6830 377 +330.00(+5.08%)
Jun 23, 2020 6770 6790 6440 6500 250 -220.00(-3.27%)
Jun 22, 2020 6700 6780 6560 6720 124 -20.00(-0.30%)
Jun 19, 2020 6680 6830 6600 6740 231 +100.00(+1.51%)
Jun 18, 2020 6780 7270 6580 6640 557 -120.00(-1.78%)
Jun 17, 2020 6800 6950 6730 6760 160 -180.00(-2.59%)
Jun 16, 2020 7000 7000 6620 6940 280 +10.00(+0.14%)
Jun 15, 2020 6950 7040 6800 6930 176 -110.00(-1.56%)
Jun 12, 2020 7460 7460 6800 7040 244 -150.00(-2.09%)
Jun 11, 2020 7290 7570 7160 7190 310 -460.00(-6.01%)
Jun 10, 2020 7390 7700 7150 7650 529 +470.00(+6.55%)
Jun 09, 2020 7040 7250 6870 7180 169 +150.00(+2.13%)
Jun 08, 2020 6970 7190 6842 7030 284 +210.00(+3.08%)
Jun 05, 2020 6930 7010 6600 6820 350 -110.00(-1.59%)
Jun 04, 2020 6860 7040 6740 6930 147 -40.00(-0.57%)
Jun 03, 2020 7110 7150 6830 6970 188 -170.00(-2.38%)
Jun 02, 2020 7060 7200 6860 7140 193 +50.00(+0.71%)
Jun 01, 2020 7000 7200 6930 7090 183 -30.00(-0.42%)
May 29, 2020 7000 7180 6800 7120 179 +170.00(+2.45%)
May 28, 2020 6860 7050 6530 6950 389 -50.00(-0.71%)
May 27, 2020 7050 7120 6500 7000 433 -180.00(-2.51%)
May 26, 2020 7590 7600 7090 7180 396 -180.00(-2.45%)
May 22, 2020 7130 7525 7022 7360 285 +270.00(+3.81%)
May 21, 2020 7130 7230 6825 7090 210 -170.00(-2.34%)
May 20, 2020 7300 7390 7020 7260 516 +110.00(+1.54%)
May 19, 2020 6880 7270 6760 7150 219 +240.00(+3.47%)
May 18, 2020 6980 6980 6600 6910 278 +190.00(+2.83%)
May 15, 2020 6770 6780 6525 6720 258 -70.00(-1.03%)
May 14, 2020 6920 6930 6610 6790 231 -270.00(-3.82%)
May 13, 2020 7280 7400 6590 7060 292 -230.00(-3.16%)
May 12, 2020 7400 7480 7040 7290 335 +50.00(+0.69%)
May 11, 2020 6830 7290 6590 7240 352 +340.00(+4.93%)
May 08, 2020 7010 7240 6720 6900 638 +360.00(+5.50%)
May 07, 2020 6610 6690 6280 6540 240 -10.00(-0.15%)
May 06, 2020 6650 6730 6340 6550 375 -90.00(-1.36%)
May 05, 2020 7090 7090 6500 6640 344 -200.00(-2.92%)
May 04, 2020 6820 7130 6610 6840 353 +140.00(+2.09%)
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.