Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

8.790 -0.530 (-5.69%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 6960 6970 6580 6700 316 -320.00(-4.56%)
Jun 29, 2020 7350 7840 6810 7020 1,851 -340.00(-4.62%)
Jun 26, 2020 7200 7360 7040 7360 267 +220.00(+3.08%)
Jun 25, 2020 6800 7170 6750 7140 210 +310.00(+4.54%)
Jun 24, 2020 6940 7050 6570 6830 377 +330.00(+5.08%)
Jun 23, 2020 6770 6790 6440 6500 250 -220.00(-3.27%)
Jun 22, 2020 6700 6780 6560 6720 124 -20.00(-0.30%)
Jun 19, 2020 6680 6830 6600 6740 231 +100.00(+1.51%)
Jun 18, 2020 6780 7270 6580 6640 557 -120.00(-1.78%)
Jun 17, 2020 6800 6950 6730 6760 160 -180.00(-2.59%)
Jun 16, 2020 7000 7000 6620 6940 280 +10.00(+0.14%)
Jun 15, 2020 6950 7040 6800 6930 176 -110.00(-1.56%)
Jun 12, 2020 7460 7460 6800 7040 244 -150.00(-2.09%)
Jun 11, 2020 7290 7570 7160 7190 310 -460.00(-6.01%)
Jun 10, 2020 7390 7700 7150 7650 529 +470.00(+6.55%)
Jun 09, 2020 7040 7250 6870 7180 169 +150.00(+2.13%)
Jun 08, 2020 6970 7190 6842 7030 284 +210.00(+3.08%)
Jun 05, 2020 6930 7010 6600 6820 350 -110.00(-1.59%)
Jun 04, 2020 6860 7040 6740 6930 147 -40.00(-0.57%)
Jun 03, 2020 7110 7150 6830 6970 188 -170.00(-2.38%)
Jun 02, 2020 7060 7200 6860 7140 193 +50.00(+0.71%)
Jun 01, 2020 7000 7200 6930 7090 183 -30.00(-0.42%)
May 29, 2020 7000 7180 6800 7120 179 +170.00(+2.45%)
May 28, 2020 6860 7050 6530 6950 389 -50.00(-0.71%)
May 27, 2020 7050 7120 6500 7000 433 -180.00(-2.51%)
May 26, 2020 7590 7600 7090 7180 396 -180.00(-2.45%)
May 22, 2020 7130 7525 7022 7360 285 +270.00(+3.81%)
May 21, 2020 7130 7230 6825 7090 210 -170.00(-2.34%)
May 20, 2020 7300 7390 7020 7260 516 +110.00(+1.54%)
May 19, 2020 6880 7270 6760 7150 219 +240.00(+3.47%)
May 18, 2020 6980 6980 6600 6910 278 +190.00(+2.83%)
May 15, 2020 6770 6780 6525 6720 258 -70.00(-1.03%)
May 14, 2020 6920 6930 6610 6790 231 -270.00(-3.82%)
May 13, 2020 7280 7400 6590 7060 292 -230.00(-3.16%)
May 12, 2020 7400 7480 7040 7290 335 +50.00(+0.69%)
May 11, 2020 6830 7290 6590 7240 352 +340.00(+4.93%)
May 08, 2020 7010 7240 6720 6900 638 +360.00(+5.50%)
May 07, 2020 6610 6690 6280 6540 240 -10.00(-0.15%)
May 06, 2020 6650 6730 6340 6550 375 -90.00(-1.36%)
May 05, 2020 7090 7090 6500 6640 344 -200.00(-2.92%)
May 04, 2020 6820 7130 6610 6840 353 +140.00(+2.09%)
May 01, 2020 7100 7170 6500 6700 472 -480.00(-6.69%)
Apr 30, 2020 7900 7940 6880 7180 706 -750.00(-9.46%)
Apr 29, 2020 7820 7960 7360 7930 677 +270.00(+3.52%)
Apr 28, 2020 9000 9120 7500 7660 1,278 -940.00(-10.93%)
Apr 27, 2020 8410 8820 8150 8600 1,813 +1000.00(+13.16%)
Apr 24, 2020 7900 8000 7580 7600 790 -10.00(-0.13%)
Apr 23, 2020 6950 7660 6510 7610 1,358 +690.00(+9.97%)
Apr 22, 2020 7130 7150 6815 6920 247 +90.00(+1.32%)
Apr 21, 2020 7100 7250 6750 6830 414 -330.00(-4.61%)
Apr 20, 2020 6700 7370 6660 7160 847 +830.00(+13.11%)
Apr 17, 2020 7010 7020 5930 6330 1,433 -780.00(-10.97%)
Apr 16, 2020 7900 7900 7020 7110 570 -350.00(-4.69%)
Apr 15, 2020 7400 7500 6990 7460 569 -50.00(-0.67%)
Apr 14, 2020 8000 8240 7350 7510 1,759 +630.00(+9.16%)
Apr 13, 2020 6510 6980 6340 6880 523 +830.00(+13.72%)
Apr 09, 2020 6390 6390 5790 6050 384 -110.00(-1.79%)
Apr 08, 2020 6340 6480 6030 6160 535 +60.00(+0.98%)
Apr 07, 2020 5960 6300 5790 6100 650 +500.00(+8.93%)
Apr 06, 2020 5900 6300 5340 5600 1,833 +840.00(+17.65%)
Apr 03, 2020 5220 5220 4670 4760 166 -420.00(-8.11%)
Apr 02, 2020 4660 5270 4640 5180 324 +580.00(+12.61%)
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.