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 (%)
Jul 30, 2021 6530 6580 6260 6440 223 -160.00(-2.42%)
Jul 29, 2021 6660 6750 6520 6600 145 -10.00(-0.15%)
Jul 28, 2021 6290 6660 6290 6610 167 +280.00(+4.42%)
Jul 27, 2021 6610 6610 6300 6330 202 -290.00(-4.38%)
Jul 26, 2021 6860 6860 6600 6620 181 -310.00(-4.47%)
Jul 23, 2021 7090 7120 6810 6930 221 -180.00(-2.53%)
Jul 22, 2021 7260 7284 6931 7110 373 -80.00(-1.11%)
Jul 21, 2021 6950 7260 6820 7190 516 +250.00(+3.60%)
Jul 20, 2021 6370 6950 6322 6940 470 +680.00(+10.86%)
Jul 19, 2021 6060 6490 6030 6260 720 +290.00(+4.86%)
Jul 16, 2021 5900 6220 5900 5970 235 +0.00(+0.00%)
Jul 15, 2021 6470 6466 5970 5970 949 -250.00(-4.02%)
Jul 14, 2021 6570 6575 6200 6220 266 -280.00(-4.31%)
Jul 13, 2021 6610 6850 6440 6500 262 -140.00(-2.11%)
Jul 12, 2021 6480 6680 6350 6640 294 +120.00(+1.84%)
Jul 09, 2021 6300 6560 6230 6520 258 +230.00(+3.66%)
Jul 08, 2021 6360 6520 6200 6290 302 -130.00(-2.02%)
Jul 07, 2021 6880 6900 6380 6420 313 -480.00(-6.96%)
Jul 06, 2021 6950 7000 6650 6900 256 -80.00(-1.15%)
Jul 02, 2021 7120 7120 6950 6980 184 -150.00(-2.10%)
Jul 01, 2021 6850 7130 6850 7130 173 +250.00(+3.63%)
Jun 30, 2021 6990 7050 6810 6880 176 -120.00(-1.71%)
Jun 29, 2021 7040 7150 6903 7000 176 -30.00(-0.43%)
Jun 28, 2021 7130 7130 6910 7030 162 +60.00(+0.86%)
Jun 25, 2021 6970 7076 6960 6970 127 -30.00(-0.43%)
Jun 24, 2021 7030 7140 6950 7000 153 -20.00(-0.28%)
Jun 23, 2021 6910 7060 6860 7020 164 +160.00(+2.33%)
Jun 22, 2021 6910 6930 6680 6860 234 -60.00(-0.87%)
Jun 21, 2021 7000 7110 6870 6920 252 -50.00(-0.72%)
Jun 18, 2021 6980 7036 6700 6970 384 +10.00(+0.14%)
Jun 17, 2021 7090 7200 6960 6960 257 -140.00(-1.97%)
Jun 16, 2021 7110 7211 7020 7100 197 -70.00(-0.98%)
Jun 15, 2021 7250 7260 7010 7170 188 -40.00(-0.55%)
Jun 14, 2021 7360 7360 7210 7210 131 -110.00(-1.50%)
Jun 11, 2021 7300 7370 7211 7320 103 +40.00(+0.55%)
Jun 10, 2021 7410 7480 7050 7280 244 -150.00(-2.02%)
Jun 09, 2021 7360 7650 7360 7430 314 +120.00(+1.64%)
Jun 08, 2021 7460 7460 7130 7310 209 -40.00(-0.54%)
Jun 07, 2021 7110 7450 7070 7350 336 +280.00(+3.96%)
Jun 04, 2021 7000 7110 6907 7070 162 +120.00(+1.73%)
Jun 03, 2021 7310 7310 6800 6950 437 -270.00(-3.74%)
Jun 02, 2021 7320 7380 7200 7220 363 -70.00(-0.96%)
Jun 01, 2021 7450 7470 7226 7290 394 +40.00(+0.55%)
May 28, 2021 7170 7390 7136 7250 1,020 +110.00(+1.54%)
May 27, 2021 7100 7220 7010 7140 652 +90.00(+1.28%)
May 26, 2021 7000 7100 6845 7050 784 +360.00(+5.38%)
May 25, 2021 6790 6950 6660 6690 126 -160.00(-2.34%)
May 24, 2021 7120 7140 6780 6850 108 -200.00(-2.84%)
May 21, 2021 6980 7140 6810 7050 176 +110.00(+1.59%)
May 20, 2021 6760 6970 6690 6940 212 +190.00(+2.81%)
May 19, 2021 6560 6790 6550 6750 151 +90.00(+1.35%)
May 18, 2021 6650 6890 6520 6660 443 +350.00(+5.55%)
May 17, 2021 6210 6320 6080 6310 86 +90.00(+1.45%)
May 14, 2021 6010 6330 5960 6220 141 +240.00(+4.01%)
May 13, 2021 6140 6200 5950 5980 147 -130.00(-2.13%)
May 12, 2021 6010 6190 6000 6110 101 +30.00(+0.49%)
May 11, 2021 5960 6200 5910 6080 197 +40.00(+0.66%)
May 10, 2021 6210 6210 6000 6040 175 -220.00(-3.51%)
May 07, 2021 6270 6420 6140 6260 152 +130.00(+2.12%)
May 06, 2021 6360 6440 6060 6130 252 -280.00(-4.37%)
May 05, 2021 6350 6650 6300 6410 207 +60.00(+0.94%)
May 04, 2021 6670 6690 6330 6350 237 -340.00(-5.08%)
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.