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 (%)
Nov 30, 2022 350.00 370.00 330.00 360.00 817 +8.00(+2.27%)
Nov 29, 2022 350.00 352.00 330.00 352.00 1,581 -23.00(-6.13%)
Nov 28, 2022 390.00 400.00 370.00 375.00 622 -10.80(-2.80%)
Nov 25, 2022 400.00 400.00 370.00 385.80 632 -4.20(-1.08%)
Nov 23, 2022 420.00 429.50 250.80 390.00 1,855 -35.10(-8.26%)
Nov 22, 2022 460.00 466.00 420.10 425.10 1,221 -40.20(-8.64%)
Nov 21, 2022 490.00 490.00 460.00 465.30 776 -12.70(-2.66%)
Nov 18, 2022 500.00 509.10 465.00 478.00 811 -12.10(-2.47%)
Nov 17, 2022 550.00 550.00 490.00 490.10 1,965 +5.20(+1.07%)
Nov 16, 2022 530.00 549.90 480.00 484.90 1,611 -63.30(-11.55%)
Nov 15, 2022 540.00 562.00 540.00 548.20 897 -1.80(-0.33%)
Nov 14, 2022 595.00 600.30 540.00 550.00 5,668 +14.10(+2.63%)
Nov 11, 2022 470.00 557.90 450.00 535.90 6,845 -81.10(-13.14%)
Nov 10, 2022 580.00 620.00 580.50 617.00 516 +1.30(+0.21%)
Nov 09, 2022 610.00 630.00 581.00 615.70 538 -4.30(-0.69%)
Nov 08, 2022 610.10 630.00 603.20 620.00 805 -9.80(-1.56%)
Nov 07, 2022 622.10 640.00 610.00 629.80 490 -9.50(-1.49%)
Nov 04, 2022 630.00 640.00 620.60 639.30 402 -0.70(-0.11%)
Nov 03, 2022 630.00 650.00 627.50 640.00 447 -21.80(-3.29%)
Nov 02, 2022 676.70 680.00 630.00 661.80 1,008 -17.20(-2.53%)
Nov 01, 2022 660.00 707.50 660.00 679.00 593 -16.90(-2.43%)
Oct 31, 2022 670.50 696.20 651.00 695.90 743 +15.90(+2.34%)
Oct 28, 2022 710.00 710.00 670.00 680.00 781 -20.00(-2.86%)
Oct 27, 2022 690.00 707.20 670.00 700.00 2,086 +33.10(+4.96%)
Oct 26, 2022 630.00 710.00 630.00 666.90 3,363 +38.20(+6.08%)
Oct 25, 2022 540.00 639.30 530.00 628.70 3,515 +89.70(+16.64%)
Oct 24, 2022 550.10 559.90 530.00 539.00 2,392 -20.00(-3.58%)
Oct 21, 2022 529.90 571.10 520.40 559.00 2,496 -14.90(-2.60%)
Oct 20, 2022 700.00 699.00 570.00 573.90 11,733 -106.10(-15.60%)
Oct 19, 2022 895.00 960.00 641.50 680.00 82,719 +216.00(+46.55%)
Oct 18, 2022 480.00 490.00 460.20 464.00 1,211 -22.70(-4.66%)
Oct 17, 2022 500.00 496.20 470.60 486.70 1,679 -32.10(-6.19%)
Oct 14, 2022 580.00 580.70 510.00 518.80 844 -27.70(-5.07%)
Oct 13, 2022 501.50 560.00 500.50 546.50 766 +18.00(+3.41%)
Oct 12, 2022 520.00 542.50 510.00 528.50 801 -10.90(-2.02%)
Oct 11, 2022 532.00 547.70 511.00 539.40 536 -5.60(-1.03%)
Oct 10, 2022 560.00 567.90 520.00 545.00 1,120 -2.00(-0.37%)
Oct 07, 2022 610.00 619.70 540.00 547.00 985 -66.30(-10.81%)
Oct 06, 2022 660.00 670.00 590.00 613.30 4,211 -11.20(-1.79%)
Oct 05, 2022 540.00 630.00 540.00 624.50 1,050 +74.50(+13.55%)
Oct 04, 2022 505.00 550.00 503.30 550.00 1,193 +42.00(+8.27%)
Oct 03, 2022 530.00 550.00 485.90 508.00 1,672 +5.50(+1.09%)
Sep 30, 2022 494.80 510.00 481.00 502.50 1,507 +14.70(+3.01%)
Sep 29, 2022 520.00 523.00 481.00 487.80 1,070 -36.00(-6.87%)
Sep 28, 2022 530.00 531.70 500.60 523.80 912 +3.80(+0.73%)
Sep 27, 2022 500.00 529.90 500.00 520.00 1,562 +16.70(+3.32%)
Sep 26, 2022 584.90 635.10 500.00 503.30 14,734 +6.80(+1.37%)
Sep 23, 2022 611.00 611.00 472.60 496.50 2,237 -130.60(-20.83%)
Sep 22, 2022 638.80 640.00 611.00 627.10 653 +17.20(+2.82%)
Sep 21, 2022 640.80 650.80 602.00 609.90 1,693 -13.60(-2.18%)
Sep 20, 2022 670.00 678.40 610.00 623.50 802 -51.60(-7.64%)
Sep 19, 2022 690.00 702.70 640.00 675.10 853 -54.90(-7.52%)
Sep 16, 2022 750.00 760.00 710.60 730.00 1,246 -65.00(-8.18%)
Sep 15, 2022 820.00 839.90 780.00 795.00 819 -39.80(-4.77%)
Sep 14, 2022 830.00 850.00 830.00 834.80 369 -0.50(-0.06%)
Sep 13, 2022 850.00 865.20 820.00 835.30 392 -39.50(-4.52%)
Sep 12, 2022 880.00 899.50 855.00 874.80 450 -13.80(-1.55%)
Sep 09, 2022 850.00 900.00 850.00 888.60 404 +28.60(+3.33%)
Sep 08, 2022 860.00 860.00 840.00 860.00 427 -4.50(-0.52%)
Sep 07, 2022 850.00 870.00 830.00 864.50 426 +13.50(+1.59%)
Sep 06, 2022 880.00 889.90 840.00 851.00 597 -15.60(-1.80%)
Sep 02, 2022 860.00 883.50 840.00 866.60 578 -3.30(-0.38%)
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.