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 (%)
Sep 30, 2020 10220 10620 10080 10220 182 -10.00(-0.10%)
Sep 29, 2020 9980 10340 9930 10230 106 +250.00(+2.51%)
Sep 28, 2020 10100 10160 9920 9980 129 -110.00(-1.09%)
Sep 25, 2020 9810 10230 9740 10090 153 +110.00(+1.10%)
Sep 24, 2020 10540 10540 9900 9980 243 -410.00(-3.95%)
Sep 23, 2020 10540 10990 10310 10390 450 -70.00(-0.67%)
Sep 22, 2020 10290 10560 10050 10460 206 +240.00(+2.35%)
Sep 21, 2020 10500 10550 9740 10220 325 -340.00(-3.22%)
Sep 18, 2020 11240 11240 10030 10560 242 +30.00(+0.28%)
Sep 17, 2020 10700 11070 10360 10530 447 -300.00(-2.77%)
Sep 16, 2020 10850 11350 10530 10830 539 +70.00(+0.65%)
Sep 15, 2020 9680 10850 9540 10760 789 +1240.00(+13.03%)
Sep 14, 2020 10160 10480 9100 9520 519 -430.00(-4.32%)
Sep 11, 2020 10620 10895 9780 9950 663 -210.00(-2.07%)
Sep 10, 2020 9450 10960 9450 10160 1,299 +740.00(+7.86%)
Sep 09, 2020 8530 9490 8400 9420 1,017 +1010.00(+12.01%)
Sep 08, 2020 7880 8990 7510 8410 1,239 +970.00(+13.04%)
Sep 04, 2020 7780 7960 7160 7440 291 -420.00(-5.34%)
Sep 03, 2020 8010 8210 7720 7860 155 -60.00(-0.76%)
Sep 02, 2020 7820 8100 7660 7920 254 +30.00(+0.38%)
Sep 01, 2020 8300 8450 7720 7890 377 -370.00(-4.48%)
Aug 31, 2020 8020 8300 7880 8260 282 +350.00(+4.42%)
Aug 28, 2020 7560 8000 7560 7910 206 +280.00(+3.67%)
Aug 27, 2020 7550 7970 7550 7630 194 +140.00(+1.87%)
Aug 26, 2020 7230 7570 7220 7490 172 +240.00(+3.31%)
Aug 25, 2020 7500 7540 7220 7250 347 -310.00(-4.10%)
Aug 24, 2020 8150 8220 7500 7560 442 -490.00(-6.09%)
Aug 21, 2020 8250 8250 7920 8050 199 -180.00(-2.19%)
Aug 20, 2020 8370 8430 8070 8230 122 -140.00(-1.67%)
Aug 19, 2020 8400 8480 8240 8370 128 +0.00(+0.00%)
Aug 18, 2020 8300 8590 8160 8370 235 +60.00(+0.72%)
Aug 17, 2020 7790 8400 7740 8310 347 +530.00(+6.81%)
Aug 14, 2020 8370 8400 7770 7780 398 -590.00(-7.05%)
Aug 13, 2020 9750 9750 8250 8370 922 -820.00(-8.92%)
Aug 12, 2020 9070 9370 8670 9190 467 +220.00(+2.45%)
Aug 11, 2020 9590 9940 8850 8970 875 -800.00(-8.19%)
Aug 10, 2020 9290 10170 9200 9770 1,285 +1020.00(+11.66%)
Aug 07, 2020 7990 9090 7880 8750 817 +760.00(+9.51%)
Aug 06, 2020 7770 8030 7520 7990 317 +490.00(+6.53%)
Aug 05, 2020 7360 7550 7220 7500 165 +90.00(+1.21%)
Aug 04, 2020 7790 7790 7190 7410 409 -390.00(-5.00%)
Aug 03, 2020 8000 8170 7510 7800 491 -130.00(-1.64%)
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%)
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.