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 UNCHANGED
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, 2021 4600 4630 4140 4580 348 +20.00(+0.44%)
Sep 29, 2021 4850 4960 4540 4560 610 -260.00(-5.39%)
Sep 28, 2021 5200 5200 4790 4820 596 -320.00(-6.23%)
Sep 27, 2021 4930 5150 4930 5140 1,048 +150.00(+3.01%)
Sep 24, 2021 4810 5110 4780 4990 607 +50.00(+1.01%)
Sep 23, 2021 4730 4980 4712 4940 739 +190.00(+4.00%)
Sep 22, 2021 4860 4868 4610 4750 418 -60.00(-1.25%)
Sep 21, 2021 4610 4870 4600 4810 547 +260.00(+5.71%)
Sep 20, 2021 4750 4910 4480 4550 908 -340.00(-6.95%)
Sep 17, 2021 4810 4910 4730 4890 552 +70.00(+1.45%)
Sep 16, 2021 4900 4930 4650 4820 955 -40.00(-0.82%)
Sep 15, 2021 5050 5090 4800 4860 1,502 -110.00(-2.21%)
Sep 14, 2021 4950 5300 4650 4970 7,239 -2410.00(-32.66%)
Sep 13, 2021 8020 8056 7322 7380 1,154 -700.00(-8.66%)
Sep 10, 2021 8910 9020 7970 8080 765 -780.00(-8.80%)
Sep 09, 2021 8710 8920 8550 8860 753 +40.00(+0.45%)
Sep 08, 2021 9400 9468 8740 8820 679 -730.00(-7.64%)
Sep 07, 2021 9490 9720 9410 9550 1,205 +60.00(+0.63%)
Sep 03, 2021 9840 10250 9410 9490 1,226 -520.00(-5.19%)
Sep 02, 2021 10240 10617 9800 10010 1,199 -350.00(-3.38%)
Sep 01, 2021 9830 10450 9260 10360 2,368 +260.00(+2.57%)
Aug 31, 2021 9040 11180 9040 10100 9,854 +1510.00(+17.58%)
Aug 30, 2021 7910 8620 7810 8590 1,487 +830.00(+10.70%)
Aug 27, 2021 7420 7990 7420 7760 1,279 +470.00(+6.45%)
Aug 26, 2021 7500 7750 6880 7290 2,906 +110.00(+1.53%)
Aug 25, 2021 7560 7560 7100 7180 392 -410.00(-5.40%)
Aug 24, 2021 7120 7650 7000 7590 599 +500.00(+7.05%)
Aug 23, 2021 6940 7110 6920 7090 321 +210.00(+3.05%)
Aug 20, 2021 6600 6890 6520 6880 206 +280.00(+4.24%)
Aug 19, 2021 6780 6850 6560 6600 231 -250.00(-3.65%)
Aug 18, 2021 6950 6954 6800 6850 217 -60.00(-0.87%)
Aug 17, 2021 6950 7190 6860 6910 370 -60.00(-0.86%)
Aug 16, 2021 7200 7200 6810 6970 416 -130.00(-1.83%)
Aug 13, 2021 7250 7300 7080 7100 279 -170.00(-2.34%)
Aug 12, 2021 7300 7360 7070 7270 204 +150.00(+2.11%)
Aug 11, 2021 7170 7240 7030 7120 168 -40.00(-0.56%)
Aug 10, 2021 7420 7420 7110 7160 389 -340.00(-4.53%)
Aug 09, 2021 7200 7500 7170 7500 520 +370.00(+5.19%)
Aug 06, 2021 7110 7200 7020 7130 331 +30.00(+0.42%)
Aug 05, 2021 6980 7190 6970 7100 334 +110.00(+1.57%)
Aug 04, 2021 6790 7100 6700 6990 306 +360.00(+5.43%)
Aug 03, 2021 6700 6700 6460 6630 141 +80.00(+1.22%)
Aug 02, 2021 6430 6610 6420 6550 109 +110.00(+1.71%)
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%)
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.