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

Redhill Biophrma ADR (NQ: RDHL )

7.910 +0.110 (+1.41%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 26, 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 (%)
Nov 26, 2024 7.780 7.910 7.600 7.910 13,045 +0.11(+1.41%)
Nov 25, 2024 6.850 7.830 6.850 7.800 32,283 +1.02(+15.04%)
Nov 22, 2024 6.770 6.950 6.750 6.780 13,452 +0.04(+0.59%)
Nov 21, 2024 6.370 6.790 6.370 6.740 16,197 +0.34(+5.31%)
Nov 20, 2024 6.880 6.880 6.345 6.400 24,507 -0.45(-6.57%)
Nov 19, 2024 7.210 7.210 6.830 6.850 11,804 -0.14(-2.00%)
Nov 18, 2024 7.210 7.370 6.990 6.990 11,518 -0.30(-4.12%)
Nov 15, 2024 7.050 7.299 6.700 7.290 11,707 +0.30(+4.29%)
Nov 14, 2024 7.000 7.356 6.810 6.990 11,644 -0.04(-0.57%)
Nov 13, 2024 7.320 7.320 7.030 7.030 8,671 -0.15(-2.09%)
Nov 12, 2024 7.750 7.750 7.038 7.180 36,667 -0.71(-9.00%)
Nov 11, 2024 8.050 8.150 7.652 7.890 26,379 -0.16(-1.99%)
Nov 08, 2024 8.020 8.180 8.020 8.050 8,899 -0.11(-1.35%)
Nov 07, 2024 8.220 8.290 7.980 8.160 7,932 -0.15(-1.81%)
Nov 06, 2024 8.280 8.500 8.280 8.310 13,909 -0.11(-1.31%)
Nov 05, 2024 8.080 8.420 7.900 8.420 11,788 +0.47(+5.91%)
Nov 04, 2024 8.070 8.140 7.906 7.950 19,346 -0.22(-2.69%)
Nov 01, 2024 8.260 8.300 8.050 8.170 11,215 -0.07(-0.85%)
Oct 31, 2024 8.370 8.579 8.200 8.240 6,369 -0.10(-1.20%)
Oct 30, 2024 8.010 8.350 8.010 8.340 9,127 +0.33(+4.12%)
Oct 29, 2024 8.200 8.300 8.000 8.010 17,932 -0.20(-2.44%)
Oct 28, 2024 8.160 8.410 8.160 8.210 24,943 +0.01(+0.12%)
Oct 25, 2024 8.320 8.320 7.990 8.200 9,569 +0.21(+2.63%)
Oct 24, 2024 8.020 8.020 7.800 7.990 8,148 -0.03(-0.37%)
Oct 23, 2024 8.340 8.340 8.020 8.020 10,737 -0.32(-3.84%)
Oct 22, 2024 8.700 8.900 8.280 8.340 11,166 -0.28(-3.25%)
Oct 21, 2024 8.830 9.000 8.530 8.620 20,284 -0.17(-1.88%)
Oct 18, 2024 8.610 8.890 8.310 8.785 14,411 +0.58(+7.07%)
Oct 17, 2024 8.340 8.400 8.160 8.205 8,193 -0.29(-3.36%)
Oct 16, 2024 8.210 8.490 8.000 8.490 12,822 +0.39(+4.81%)
Oct 15, 2024 8.100 8.249 7.899 8.100 18,093 +0.12(+1.50%)
Oct 14, 2024 8.030 8.050 7.910 7.980 9,476 -0.03(-0.40%)
Oct 11, 2024 8.250 8.250 7.970 8.012 4,885 -0.09(-1.09%)
Oct 10, 2024 8.060 8.100 7.988 8.100 4,161 +0.03(+0.37%)
Oct 09, 2024 8.000 8.263 8.000 8.070 63,503 +0.06(+0.75%)
Oct 08, 2024 8.300 8.300 8.000 8.010 11,219 -0.29(-3.49%)
Oct 07, 2024 8.160 8.455 8.150 8.300 11,031 -0.20(-2.35%)
Oct 04, 2024 8.000 8.500 8.000 8.500 13,008 +0.36(+4.36%)
Oct 03, 2024 8.040 8.200 7.950 8.145 27,067 +0.11(+1.31%)
Oct 02, 2024 8.300 8.305 7.960 8.040 17,873 -0.26(-3.13%)
Oct 01, 2024 8.660 9.050 8.300 8.300 28,666 -0.44(-5.04%)
Sep 30, 2024 8.630 8.950 8.500 8.741 46,820 +0.11(+1.28%)
Sep 27, 2024 9.230 9.250 8.590 8.630 31,974 -0.69(-7.40%)
Sep 26, 2024 9.450 9.588 9.071 9.320 40,254 -0.32(-3.27%)
Sep 25, 2024 9.810 10.00 9.500 9.635 21,553 -0.07(-0.77%)
Sep 24, 2024 9.920 10.32 9.500 9.710 24,243 -0.21(-2.12%)
Sep 23, 2024 9.550 10.50 9.528 9.920 39,373 +0.42(+4.42%)
Sep 20, 2024 9.700 11.07 9.500 9.500 14,956 -0.18(-1.86%)
Sep 19, 2024 9.750 9.980 9.630 9.680 19,891 -0.07(-0.72%)
Sep 18, 2024 10.15 10.24 9.746 9.750 32,670 -0.59(-5.71%)
Sep 17, 2024 10.75 10.75 10.17 10.34 17,150 -0.41(-3.81%)
Sep 16, 2024 11.70 11.70 10.74 10.75 30,678 -0.26(-2.36%)
Sep 13, 2024 10.75 11.65 10.75 11.01 39,804 +0.27(+2.51%)
Sep 12, 2024 10.85 11.00 10.49 10.74 10,573 -0.11(-1.01%)
Sep 11, 2024 12.04 12.19 10.35 10.85 74,013 -1.33(-10.92%)
Sep 10, 2024 10.30 12.50 10.23 12.18 160,515 +1.88(+18.25%)
Sep 09, 2024 9.380 10.35 9.380 10.30 54,526 +0.92(+9.81%)
Sep 06, 2024 9.050 9.600 8.990 9.380 69,051 +0.43(+4.80%)
Sep 05, 2024 8.670 9.270 8.360 8.950 46,274 +0.23(+2.64%)
Sep 04, 2024 8.560 8.990 8.290 8.720 74,752 +0.17(+1.93%)
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.