Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.3663 -0.0037 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3732 0.3794 0.3614 0.3663 135,388 -0.00(-1.00%)
Jun 20, 2024 0.3790 0.3810 0.3501 0.3700 454,853 -0.02(-5.83%)
Jun 18, 2024 0.3908 0.4078 0.3700 0.3929 1,639,614 -0.00(-0.81%)
Jun 17, 2024 0.3900 0.4064 0.3749 0.3961 274,851 +0.01(+1.77%)
Jun 14, 2024 0.4000 0.4000 0.3786 0.3892 329,844 -0.01(-2.70%)
Jun 13, 2024 0.4199 0.4239 0.3888 0.4000 198,277 -0.01(-2.56%)
Jun 12, 2024 0.4165 0.4200 0.4030 0.4105 182,296 -0.00(-0.19%)
Jun 11, 2024 0.4301 0.4301 0.4100 0.4113 95,748 -0.02(-4.37%)
Jun 10, 2024 0.4525 0.4525 0.4232 0.4301 285,415 -0.00(-0.42%)
Jun 07, 2024 0.4076 0.4550 0.4076 0.4319 446,196 -0.03(-6.43%)
Jun 06, 2024 0.4800 0.4938 0.4476 0.4616 467,172 -0.02(-4.23%)
Jun 05, 2024 0.4800 0.5014 0.4800 0.4820 563,363 +0.01(+1.47%)
Jun 04, 2024 0.4600 0.4790 0.4476 0.4750 368,296 +0.03(+6.15%)
Jun 03, 2024 0.4600 0.4600 0.4460 0.4475 216,452 -0.01(-2.31%)
May 31, 2024 0.4456 0.4581 0.4456 0.4581 97,650 -0.00(-0.04%)
May 30, 2024 0.4460 0.4600 0.4460 0.4583 114,348 +0.00(+0.73%)
May 29, 2024 0.4600 0.4624 0.4400 0.4550 131,231 -0.00(-0.33%)
May 28, 2024 0.4630 0.4631 0.4515 0.4565 87,756 -0.01(-1.36%)
May 24, 2024 0.4600 0.4698 0.4550 0.4628 107,887 +0.01(+1.71%)
May 23, 2024 0.4700 0.4700 0.4500 0.4550 245,904 -0.02(-3.36%)
May 22, 2024 0.4747 0.4820 0.4639 0.4708 158,971 -0.00(-0.82%)
May 21, 2024 0.4600 0.4779 0.4600 0.4747 174,882 +0.01(+3.20%)
May 20, 2024 0.4700 0.4800 0.4597 0.4600 245,054 -0.01(-2.87%)
May 17, 2024 0.4900 0.4989 0.4706 0.4736 377,915 -0.01(-1.89%)
May 16, 2024 0.4700 0.4830 0.4600 0.4827 523,361 +0.02(+4.93%)
May 15, 2024 0.4530 0.4620 0.4505 0.4600 205,588 +0.00(+0.63%)
May 14, 2024 0.4600 0.4618 0.4500 0.4571 305,587 -0.01(-1.42%)
May 13, 2024 0.4600 0.4637 0.4500 0.4637 131,560 +0.01(+1.18%)
May 10, 2024 0.4580 0.4650 0.4520 0.4583 143,589 +0.00(+0.07%)
May 09, 2024 0.4700 0.4700 0.4493 0.4580 246,006 +0.01(+1.28%)
May 08, 2024 0.4625 0.4690 0.4500 0.4522 257,879 -0.01(-1.44%)
May 07, 2024 0.4699 0.4699 0.4481 0.4588 165,793 +0.01(+1.48%)
May 06, 2024 0.4700 0.4699 0.4500 0.4521 396,816 +0.00(+0.51%)
May 03, 2024 0.4674 0.4674 0.4498 0.4498 173,901 -0.00(-0.16%)
May 02, 2024 0.4600 0.4676 0.4500 0.4505 263,149 -0.00(-0.11%)
May 01, 2024 0.4370 0.4634 0.4370 0.4510 229,989 +0.02(+4.57%)
Apr 30, 2024 0.4340 0.4378 0.4309 0.4313 117,192 -0.00(-0.39%)
Apr 29, 2024 0.4300 0.4401 0.4200 0.4330 381,282 +0.01(+1.17%)
Apr 26, 2024 0.4260 0.4339 0.4221 0.4280 220,476 +0.01(+2.84%)
Apr 25, 2024 0.4200 0.4207 0.4022 0.4162 271,197 -0.00(-0.88%)
Apr 24, 2024 0.4004 0.4388 0.4000 0.4199 193,132 -0.01(-1.85%)
Apr 23, 2024 0.4401 0.4477 0.3954 0.4278 473,109 -0.01(-3.30%)
Apr 22, 2024 0.4400 0.4500 0.4312 0.4424 84,910 -0.01(-2.12%)
Apr 19, 2024 0.4200 0.4550 0.4010 0.4520 334,831 +0.03(+7.41%)
Apr 18, 2024 0.4100 0.4379 0.3900 0.4208 663,626 +0.04(+9.16%)
Apr 17, 2024 0.3900 0.4100 0.3849 0.3855 240,914 +0.00(+0.13%)
Apr 16, 2024 0.3800 0.3999 0.3000 0.3850 983,957 -0.02(-4.75%)
Apr 15, 2024 0.4320 0.4365 0.4032 0.4042 355,811 -0.02(-4.98%)
Apr 12, 2024 0.4500 0.4599 0.4200 0.4254 544,916 -0.03(-6.32%)
Apr 11, 2024 0.4931 0.4948 0.4515 0.4541 540,429 -0.03(-5.69%)
Apr 10, 2024 0.5110 0.5149 0.4750 0.4815 403,083 -0.02(-3.31%)
Apr 09, 2024 0.5200 0.5249 0.4763 0.4980 324,388 -0.03(-4.96%)
Apr 08, 2024 0.5320 0.5349 0.5200 0.5240 216,247 -0.01(-0.95%)
Apr 05, 2024 0.5400 0.5400 0.5211 0.5290 161,829 -0.01(-2.38%)
Apr 04, 2024 0.5300 0.5500 0.5200 0.5419 282,247 +0.01(+2.25%)
Apr 03, 2024 0.5300 0.5358 0.5148 0.5300 176,732 +0.00(+0.00%)
Apr 02, 2024 0.5100 0.5350 0.5100 0.5300 520,965 -0.02(-3.60%)
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.