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 (%)
Feb 28, 2022 2150 2250 2130 2190 146 +20.00(+0.92%)
Feb 25, 2022 2110 2239 2143 2170 143 +30.00(+1.40%)
Feb 24, 2022 2000 2140 1945 2140 335 +10.00(+0.47%)
Feb 23, 2022 2260 2300 2120 2130 510 -140.00(-6.17%)
Feb 22, 2022 2300 2360 2220 2270 320 -70.00(-2.99%)
Feb 18, 2022 2340 0 +40.00(+1.74%)
Feb 17, 2022 2330 2400 2280 2300 286 -80.00(-3.36%)
Feb 16, 2022 2450 2471 2370 2380 162 -120.00(-4.80%)
Feb 15, 2022 2490 2520 2420 2500 217 +90.00(+3.73%)
Feb 14, 2022 2380 2470 2380 2410 141 +0.00(+0.00%)
Feb 11, 2022 2550 2610 2380 2410 155 -110.00(-4.37%)
Feb 10, 2022 2530 2680 2461 2520 293 -110.00(-4.18%)
Feb 09, 2022 2410 2630 2362 2630 563 +320.00(+13.85%)
Feb 08, 2022 2430 2460 2300 2310 287 -80.00(-3.35%)
Feb 07, 2022 2510 2780 2360 2390 1,312 -140.00(-5.53%)
Feb 04, 2022 2450 2550 2420 2530 178 +40.00(+1.61%)
Feb 03, 2022 2580 2630 2470 2490 244 -30.00(-1.19%)
Feb 02, 2022 2660 2660 2480 2520 161 -140.00(-5.26%)
Feb 01, 2022 2630 2700 2560 2660 234 +30.00(+1.14%)
Jan 31, 2022 2430 2630 314 +220.00(+9.13%)
Jan 28, 2022 2290 2460 2250 2410 421 +180.00(+8.07%)
Jan 27, 2022 2350 2420 2220 2230 368 -120.00(-5.11%)
Jan 26, 2022 2450 2460 2330 2350 250 -40.00(-1.67%)
Jan 25, 2022 2400 2470 2320 2390 268 -10.00(-0.42%)
Jan 24, 2022 2460 2520 2250 2400 582 -210.00(-8.05%)
Jan 21, 2022 2900 2950 2600 2610 548 -290.00(-10.00%)
Jan 20, 2022 2810 2900 2700 2900 1,089 +130.00(+4.69%)
Jan 19, 2022 2620 2790 2530 2770 543 +190.00(+7.36%)
Jan 18, 2022 2440 2710 2370 2580 568 +110.00(+4.45%)
Jan 14, 2022 2470 0 +70.00(+2.92%)
Jan 13, 2022 2460 2610 2380 2400 1,617 -40.00(-1.64%)
Jan 12, 2022 2490 2520 2340 2440 329 -60.00(-2.40%)
Jan 11, 2022 2460 2550 2440 2500 276 +0.00(+0.00%)
Jan 10, 2022 2560 2560 2400 2500 340 -50.00(-1.96%)
Jan 07, 2022 2450 2650 2450 2550 438 +100.00(+4.08%)
Jan 06, 2022 2470 2550 2370 2450 379 +0.00(+0.00%)
Jan 05, 2022 2660 2705 2440 2450 366 -220.00(-8.24%)
Jan 04, 2022 2750 2780 2575 2670 366 -110.00(-3.96%)
Jan 03, 2022 2610 2850 2542 2780 458 +200.00(+7.75%)
Dec 31, 2021 2580 2690 2535 2580 561 -90.00(-3.37%)
Dec 30, 2021 2320 2780 2300 2670 1,201 +360.00(+15.58%)
Dec 29, 2021 2350 2450 2240 2310 1,114 -10.00(-0.43%)
Dec 28, 2021 2540 2575 2315 2320 1,133 -210.00(-8.30%)
Dec 27, 2021 2630 2648 2510 2530 621 -110.00(-4.17%)
Dec 23, 2021 2580 2660 2510 2640 572 +60.00(+2.33%)
Dec 22, 2021 2530 2610 2500 2580 324 +60.00(+2.38%)
Dec 21, 2021 2650 2690 2460 2520 781 -120.00(-4.55%)
Dec 20, 2021 2530 2670 2530 2640 466 -10.00(-0.38%)
Dec 17, 2021 2680 2730 2580 2650 515 +0.00(+0.00%)
Dec 16, 2021 2720 2825 2610 2650 903 -160.00(-5.69%)
Dec 15, 2021 2710 2845 2590 2810 685 +120.00(+4.46%)
Dec 14, 2021 2870 2870 2670 2690 528 -170.00(-5.94%)
Dec 13, 2021 2840 2885 2700 2860 660 +50.00(+1.78%)
Dec 10, 2021 3140 3210 2770 2810 1,142 -370.00(-11.64%)
Dec 09, 2021 3250 3320 3060 3180 2,261 -10.00(-0.31%)
Dec 08, 2021 3090 3370 2880 3190 1,155 +230.00(+7.77%)
Dec 07, 2021 2700 2980 2660 2960 868 +310.00(+11.70%)
Dec 06, 2021 2590 2700 2510 2650 783 +100.00(+3.92%)
Dec 03, 2021 2760 2810 2470 2550 757 -190.00(-6.93%)
Dec 02, 2021 2710 2940 2660 2740 890 +20.00(+0.74%)
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.