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 (%)
Aug 31, 2017 8430 8630 8400 8620 28 +141.50(+1.67%)
Aug 30, 2017 8420 8490 8350 8478 22 +118.50(+1.42%)
Aug 29, 2017 8560 8560 8265 8360 63 -160.00(-1.88%)
Aug 28, 2017 8696 8720 8510 8520 47 -260.00(-2.96%)
Aug 25, 2017 8580 8888 8580 8780 31 +220.00(+2.57%)
Aug 24, 2017 8850 8850 8520 8560 26 -220.00(-2.51%)
Aug 23, 2017 8860 8920 8732 8780 20 -110.00(-1.24%)
Aug 22, 2017 8900 8990 8830 8890 8 +40.00(+0.45%)
Aug 21, 2017 9000 9010 8710 8850 43 -130.00(-1.45%)
Aug 18, 2017 8830 9100 8800 8980 67 +210.00(+2.39%)
Aug 17, 2017 8660 8910 8660 8770 49 +230.00(+2.69%)
Aug 16, 2017 8480 8680 8440 8540 37 +0.00(+0.00%)
Aug 15, 2017 8450 8565 8360 8540 26 +30.00(+0.35%)
Aug 14, 2017 8500 8610 8410 8510 43 +87.80(+1.04%)
Aug 11, 2017 8500 8530 8320 8422 55 -87.80(-1.03%)
Aug 10, 2017 8400 8620 8400 8510 72 +40.00(+0.47%)
Aug 09, 2017 8450 8630 8410 8470 39 -170.00(-1.97%)
Aug 08, 2017 8830 8835 8600 8640 36 -170.00(-1.93%)
Aug 07, 2017 9000 9080 8690 8810 64 -220.00(-2.44%)
Aug 04, 2017 8780 9180 8734 9030 55 +180.00(+2.03%)
Aug 03, 2017 8840 8970 8650 8850 131 -200.00(-2.21%)
Aug 02, 2017 9150 9160 9000 9050 135 -250.00(-2.69%)
Aug 01, 2017 9900 9900 9140 9300 135 -530.00(-5.39%)
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%)
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.