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

Redhill Biophrma ADR (NQ: RDHL )

0.4583 +0.0003 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 310.00 311.60 301.20 305.60 1,119 -4.00(-1.29%)
Feb 27, 2019 301.20 314.76 299.02 309.60 1,916 +8.80(+2.93%)
Feb 26, 2019 304.40 306.56 289.92 300.80 2,497 -11.20(-3.59%)
Feb 25, 2019 311.60 316.00 303.60 312.00 1,217 +1.60(+0.52%)
Feb 22, 2019 309.60 318.40 301.20 310.40 1,425 +1.20(+0.39%)
Feb 21, 2019 323.20 323.20 300.80 309.20 3,198 -16.80(-5.15%)
Feb 20, 2019 334.40 335.72 320.00 326.00 2,463 -6.40(-1.93%)
Feb 19, 2019 338.80 340.00 326.00 332.40 1,390 -4.40(-1.31%)
Feb 15, 2019 332.40 339.60 331.60 336.80 1,007 +0.80(+0.24%)
Feb 14, 2019 338.40 339.20 333.60 336.00 850 -8.20(-2.38%)
Feb 13, 2019 350.00 353.60 339.60 344.20 2,197 -7.80(-2.22%)
Feb 12, 2019 350.00 352.80 348.80 352.00 833 +3.60(+1.03%)
Feb 11, 2019 347.20 351.40 339.60 348.40 1,494 +3.60(+1.04%)
Feb 08, 2019 344.80 350.40 337.60 344.80 1,695 -0.40(-0.12%)
Feb 07, 2019 348.40 356.00 340.40 345.20 3,413 -4.40(-1.26%)
Feb 06, 2019 336.80 349.60 336.80 349.60 5,172 +10.00(+2.94%)
Feb 05, 2019 334.00 343.60 330.40 339.60 2,752 +3.60(+1.07%)
Feb 04, 2019 338.00 340.00 328.40 336.00 2,475 -3.20(-0.94%)
Feb 01, 2019 328.00 340.80 326.80 339.20 1,912 +7.20(+2.17%)
Jan 31, 2019 342.10 342.10 324.40 332.00 2,283 -10.80(-3.15%)
Jan 30, 2019 342.80 350.80 337.60 342.80 5,191 +7.60(+2.27%)
Jan 29, 2019 332.40 338.00 320.40 335.20 4,596 +6.40(+1.95%)
Jan 28, 2019 312.00 331.60 310.20 328.80 3,737 +26.40(+8.73%)
Jan 25, 2019 308.00 314.40 300.00 302.40 2,357 -9.20(-2.95%)
Jan 24, 2019 287.20 315.24 284.80 311.60 6,206 +25.60(+8.95%)
Jan 23, 2019 286.80 289.20 276.80 286.00 2,057 -1.20(-0.42%)
Jan 22, 2019 279.20 287.20 272.40 287.20 2,610 +11.60(+4.21%)
Jan 18, 2019 277.60 277.60 266.40 275.60 1,302 +1.60(+0.58%)
Jan 17, 2019 286.40 286.44 267.60 274.00 1,863 -4.00(-1.44%)
Jan 16, 2019 283.20 283.60 272.80 278.00 1,147 -3.20(-1.14%)
Jan 15, 2019 274.00 284.80 272.40 281.20 1,772 +12.00(+4.46%)
Jan 14, 2019 280.40 280.40 268.40 269.20 945 -13.20(-4.67%)
Jan 11, 2019 278.00 286.40 274.00 282.40 847 +4.80(+1.73%)
Jan 10, 2019 273.60 277.60 263.60 277.60 2,062 +4.00(+1.46%)
Jan 09, 2019 283.60 283.60 267.60 273.60 2,214 -8.40(-2.98%)
Jan 08, 2019 265.20 287.20 265.20 282.00 4,400 +22.80(+8.80%)
Jan 07, 2019 256.00 268.00 256.00 259.20 1,171 +0.80(+0.31%)
Jan 04, 2019 244.00 262.00 244.00 258.40 1,097 +16.00(+6.60%)
Jan 03, 2019 244.80 251.60 238.40 242.40 1,006 -3.60(-1.46%)
Jan 02, 2019 225.60 255.60 225.60 246.00 2,707 +24.00(+10.81%)
Dec 31, 2018 216.00 223.20 209.60 222.00 2,342 +7.60(+3.54%)
Dec 28, 2018 212.40 218.80 208.00 214.40 1,680 +4.00(+1.90%)
Dec 27, 2018 212.00 217.20 206.00 210.40 1,850 -6.80(-3.13%)
Dec 26, 2018 209.60 218.22 208.40 217.20 1,634 +10.00(+4.83%)
Dec 24, 2018 216.80 218.40 205.20 207.20 2,555 -21.20(-9.28%)
Dec 21, 2018 220.00 229.60 205.60 228.40 4,787 +10.80(+4.96%)
Dec 20, 2018 227.20 231.60 209.40 217.60 5,249 -14.80(-6.37%)
Dec 19, 2018 239.60 246.00 229.60 232.40 2,901 -2.40(-1.02%)
Dec 18, 2018 254.00 254.80 234.00 234.80 5,594 -20.40(-7.99%)
Dec 17, 2018 272.40 280.00 251.20 255.20 8,223 -16.80(-6.18%)
Dec 14, 2018 268.00 280.40 262.40 272.00 2,072 +4.40(+1.64%)
Dec 13, 2018 276.00 280.24 264.80 267.60 3,425 -10.00(-3.60%)
Dec 12, 2018 281.60 286.00 277.60 277.60 2,080 -2.40(-0.86%)
Dec 11, 2018 280.80 287.20 280.00 280.00 3,750 +0.80(+0.29%)
Dec 10, 2018 280.40 284.40 276.00 279.20 5,659 -2.80(-0.99%)
Dec 07, 2018 280.00 288.00 275.20 282.00 12,297 +0.80(+0.28%)
Dec 06, 2018 280.00 282.00 276.00 281.20 13,522 -9.60(-3.30%)
Dec 04, 2018 320.00 324.00 285.20 290.80 8,945 -32.40(-10.02%)
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.