Skip to main content

Redhill Biophrma ADR (NQ: RDHL )

0.5301 +0.0201 (+3.94%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4813 0.5277 0.4801 0.5121 463,248 +0.03(+6.75%)
Mar 26, 2024 0.4582 0.4799 0.4576 0.4797 293,032 +0.02(+4.06%)
Mar 25, 2024 0.4802 0.4916 0.4531 0.4610 713,596 -0.02(-4.32%)
Mar 22, 2024 0.5100 0.5100 0.4833 0.4818 500,627 -0.03(-5.14%)
Mar 21, 2024 0.5009 0.5148 0.5009 0.5079 356,433 +0.00(+0.87%)
Mar 20, 2024 0.5200 0.5296 0.4706 0.5035 975,700 -0.03(-4.93%)
Mar 19, 2024 0.5200 0.5392 0.5130 0.5296 299,392 -0.01(-1.67%)
Mar 18, 2024 0.5400 0.5400 0.5164 0.5386 209,956 +0.01(+2.24%)
Mar 15, 2024 0.5301 0.5310 0.5105 0.5268 428,589 -0.00(-0.42%)
Mar 14, 2024 0.5499 0.5499 0.5182 0.5290 613,157 -0.01(-2.56%)
Mar 13, 2024 0.5450 0.5580 0.5350 0.5429 392,913 -0.00(-0.26%)
Mar 12, 2024 0.5600 0.5612 0.5251 0.5443 573,535 -0.01(-1.00%)
Mar 11, 2024 0.5400 0.5608 0.5400 0.5498 2,465,529 +0.01(+2.77%)
Mar 08, 2024 0.5320 0.5477 0.5320 0.5350 291,315 +0.00(+0.38%)
Mar 07, 2024 0.5555 0.5555 0.5300 0.5330 418,658 -0.03(-5.36%)
Mar 06, 2024 0.5537 0.5700 0.5510 0.5632 655,093 +0.01(+1.48%)
Mar 05, 2024 0.6300 0.6398 0.5300 0.5550 2,315,304 -0.04(-7.48%)
Mar 04, 2024 0.5800 0.6239 0.5550 0.5999 2,241,744 +0.03(+6.14%)
Mar 01, 2024 0.6196 0.6196 0.5478 0.5652 571,250 -0.05(-8.25%)
Feb 29, 2024 0.5300 0.6492 0.5300 0.6160 2,142,664 +0.08(+14.10%)
Feb 28, 2024 0.5453 0.5463 0.5250 0.5399 195,074 +0.01(+2.02%)
Feb 27, 2024 0.5200 0.5398 0.5111 0.5292 326,547 +0.00(+0.11%)
Feb 26, 2024 0.5322 0.5374 0.5200 0.5286 366,494 -0.01(-1.64%)
Feb 23, 2024 0.5400 0.5459 0.5100 0.5374 603,459 -0.00(-0.48%)
Feb 22, 2024 0.5687 0.5700 0.5200 0.5400 402,098 -0.01(-2.23%)
Feb 21, 2024 0.5300 0.5651 0.5200 0.5523 484,984 +0.03(+4.76%)
Feb 20, 2024 0.5508 0.5797 0.5174 0.5272 700,308 -0.02(-4.25%)
Feb 16, 2024 0.5402 0.5620 0.5402 0.5506 265,262 +0.01(+1.27%)
Feb 15, 2024 0.5649 0.5649 0.5420 0.5437 428,720 -0.01(-2.39%)
Feb 14, 2024 0.5600 0.5702 0.5330 0.5570 403,091 -0.01(-1.59%)
Feb 13, 2024 0.5733 0.5805 0.5600 0.5660 297,839 -0.01(-2.55%)
Feb 12, 2024 0.5900 0.5995 0.5620 0.5808 472,040 -0.02(-2.52%)
Feb 09, 2024 0.5432 0.5971 0.5357 0.5958 634,501 +0.06(+11.97%)
Feb 08, 2024 0.5500 0.5497 0.5200 0.5321 319,532 -0.01(-2.13%)
Feb 07, 2024 0.5020 0.5460 0.5020 0.5437 433,917 +0.03(+5.68%)
Feb 06, 2024 0.5400 0.5398 0.4800 0.5145 963,051 -0.02(-2.91%)
Feb 05, 2024 0.5700 0.5715 0.5187 0.5299 952,298 -0.04(-7.04%)
Feb 02, 2024 0.5900 0.5988 0.5500 0.5700 807,387 -0.03(-4.81%)
Feb 01, 2024 0.5800 0.5999 0.5490 0.5988 1,245,975 +0.02(+3.24%)
Jan 31, 2024 0.5900 0.6098 0.5579 0.5800 900,293 -0.03(-4.20%)
Jan 30, 2024 0.6400 0.6400 0.6000 0.6054 1,281,639 -0.04(-5.91%)
Jan 29, 2024 0.6800 0.6800 0.6100 0.6434 1,586,464 -0.04(-5.40%)
Jan 26, 2024 0.6132 0.6958 0.5800 0.6801 5,371,908 +0.03(+4.70%)
Jan 25, 2024 0.7400 0.7400 0.5464 0.6496 19,646,956 -0.43(-39.85%)
Jan 24, 2024 1.060 1.260 1.010 1.080 10,496,252 +0.19(+21.14%)
Jan 23, 2024 0.9255 0.9600 0.8155 0.8915 2,670,963 -0.04(-4.65%)
Jan 22, 2024 0.9400 0.9850 0.9211 0.9350 359,665 -0.00(-0.25%)
Jan 19, 2024 0.9806 0.9990 0.9203 0.9373 457,824 -0.05(-5.27%)
Jan 18, 2024 1.010 1.050 0.9300 0.9894 657,100 -0.05(-4.87%)
Jan 17, 2024 1.090 1.090 1.010 1.040 500,815 -0.08(-7.14%)
Jan 16, 2024 1.040 1.130 1.000 1.120 699,537 +0.06(+5.66%)
Jan 12, 2024 1.150 1.170 1.040 1.060 840,175 -0.10(-8.62%)
Jan 11, 2024 1.230 1.230 1.110 1.160 890,937 -0.07(-5.31%)
Jan 10, 2024 1.310 1.330 1.210 1.225 666,230 -0.09(-7.20%)
Jan 09, 2024 1.300 1.360 1.250 1.320 733,517 +0.08(+6.45%)
Jan 08, 2024 1.230 1.287 1.210 1.240 465,173 -0.06(-4.62%)
Jan 05, 2024 1.420 1.430 1.131 1.300 1,286,607 -0.13(-9.09%)
Jan 04, 2024 1.460 1.530 1.410 1.430 963,392 -0.07(-4.67%)
Jan 03, 2024 1.430 1.540 1.380 1.500 880,287 +0.04(+2.74%)
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.