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 (%)
Aug 31, 2015 12910 13000 12650 12875 27 +105.00(+0.82%)
Aug 28, 2015 12800 13080 12750 12770 9 -150.00(-1.16%)
Aug 27, 2015 12750 12980 12610 12920 33 +370.00(+2.95%)
Aug 26, 2015 12840 12910 12250 12550 71 -170.00(-1.34%)
Aug 25, 2015 12760 13370 12530 12720 56 +560.00(+4.61%)
Aug 24, 2015 11740 12620 11121 12160 110 -1020.00(-7.74%)
Aug 21, 2015 13750 13770 13010 13180 49 -600.00(-4.35%)
Aug 20, 2015 13510 13810 13350 13780 60 +50.00(+0.36%)
Aug 19, 2015 14120 14120 13590 13730 70 -570.00(-3.99%)
Aug 18, 2015 14370 14510 14080 14300 34 +120.00(+0.85%)
Aug 17, 2015 14180 14320 13850 14180 72 +380.00(+2.75%)
Aug 14, 2015 13630 13995 13600 13800 45 +100.00(+0.73%)
Aug 13, 2015 13310 14090 13290 13700 77 +630.00(+4.82%)
Aug 12, 2015 13100 13290 12810 13070 57 -80.00(-0.61%)
Aug 11, 2015 13740 13746 12370 13150 75 -630.00(-4.57%)
Aug 10, 2015 13690 13941 13660 13780 26 +120.00(+0.88%)
Aug 07, 2015 13520 13900 13270 13660 39 +50.00(+0.37%)
Aug 06, 2015 14070 14250 13030 13610 62 -460.00(-3.27%)
Aug 05, 2015 14290 14520 13920 14070 87 -280.00(-1.95%)
Aug 04, 2015 14580 14670 14160 14350 86 -280.00(-1.91%)
Aug 03, 2015 15070 15360 14260 14630 49 -190.00(-1.28%)
Jul 31, 2015 14780 15200 14610 14820 39 -80.00(-0.54%)
Jul 30, 2015 14980 14980 14100 14900 166 +90.00(+0.61%)
Jul 29, 2015 15560 15630 14530 14810 111 -600.00(-3.89%)
Jul 28, 2015 16410 16410 15310 15410 120 -890.00(-5.46%)
Jul 27, 2015 16920 16936 16020 16300 76 -580.00(-3.44%)
Jul 24, 2015 16800 17090 16510 16880 60 +220.00(+1.32%)
Jul 23, 2015 17360 17450 16610 16660 120 -690.00(-3.98%)
Jul 22, 2015 16920 17650 16610 17350 103 +590.00(+3.52%)
Jul 21, 2015 16460 16900 16250 16760 261 +540.00(+3.33%)
Jul 20, 2015 16470 16490 16220 16220 275 -30.00(-0.18%)
Jul 17, 2015 16350 16750 16250 16250 1,004 -1940.00(-10.67%)
Jul 16, 2015 17520 18620 17520 18190 91 +1170.00(+6.87%)
Jul 15, 2015 17550 17640 16700 17020 147 -660.00(-3.73%)
Jul 14, 2015 18100 18150 17560 17680 70 -620.00(-3.39%)
Jul 13, 2015 18600 19050 18270 18300 60 -160.00(-0.87%)
Jul 10, 2015 18460 18750 18390 18460 29 +110.00(+0.60%)
Jul 09, 2015 18090 18740 18010 18350 48 +640.00(+3.61%)
Jul 08, 2015 18400 18540 17650 17710 42 -650.00(-3.54%)
Jul 07, 2015 17690 18602 17550 18360 164 +810.00(+4.62%)
Jul 06, 2015 17730 17880 17550 17550 23 +30.00(+0.17%)
Jul 02, 2015 17930 17520 17520 17520 10 -290.00(-1.63%)
Jul 01, 2015 18370 18370 17655 17810 56 +200.00(+1.14%)
Jun 30, 2015 17820 18200 17230 17610 37 -20.00(-0.11%)
Jun 29, 2015 18280 18280 17020 17630 105 -770.00(-4.18%)
Jun 26, 2015 18600 19210 18210 18400 38 -80.00(-0.43%)
Jun 25, 2015 19350 20000 18270 18480 95 -880.00(-4.55%)
Jun 24, 2015 17830 20190 17830 19360 137 +1560.00(+8.76%)
Jun 23, 2015 17550 17960 17000 17800 85 +150.00(+0.85%)
Jun 22, 2015 18650 18650 17510 17650 124 -990.00(-5.31%)
Jun 19, 2015 19250 19560 17350 18640 214 -790.00(-4.07%)
Jun 18, 2015 19540 19795 19250 19430 88 -180.00(-0.92%)
Jun 17, 2015 20350 20850 19020 19610 184 -180.00(-0.91%)
Jun 16, 2015 19650 20100 19170 19790 201 +720.00(+3.78%)
Jun 15, 2015 21140 22220 18520 19070 1,387 +2610.00(+15.86%)
Jun 12, 2015 16280 16700 16200 16460 43 +250.00(+1.54%)
Jun 11, 2015 16610 16770 16110 16210 61 -195.00(-1.19%)
Jun 10, 2015 16490 17350 16360 16405 119 +205.00(+1.27%)
Jun 09, 2015 16050 16934 16050 16200 49 -390.00(-2.35%)
Jun 08, 2015 16360 16950 15980 16590 79 +120.00(+0.73%)
Jun 05, 2015 16500 16900 16330 16470 26 -130.00(-0.78%)
Jun 04, 2015 16060 17008 16000 16600 71 +210.00(+1.28%)
Jun 03, 2015 15806 16700 15806 16390 98 +680.00(+4.33%)
Jun 02, 2015 15810 16023 15700 15710 28 -290.00(-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.