ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Redhill Biopharma Ltd. - American Depositary Shares (NQ:RDHL)

0.8512 -0.0366 (-4.12%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.8800 0.8878 0.8500 0.8878 9,151 +0.04(+5.10%)
Mar 18, 2026 0.8860 0.8860 0.8300 0.8447 12,307 -0.03(-3.46%)
Mar 17, 2026 0.8578 0.8750 0.8402 0.8750 27,201 +0.02(+2.60%)
Mar 16, 2026 0.8400 0.8528 0.8401 0.8528 8,518 -0.02(-1.98%)
Mar 13, 2026 0.8700 0.9000 0.8670 0.8700 8,941 -0.01(-1.14%)
Mar 12, 2026 0.8400 0.9200 0.8000 0.8800 81,480 +0.00(+0.15%)
Mar 11, 2026 0.8800 0.8901 0.8576 0.8787 42,876 -0.02(-2.37%)
Mar 10, 2026 0.9400 0.9400 0.8820 0.9000 37,289 -0.02(-2.61%)
Mar 09, 2026 0.9200 0.9499 0.9000 0.9241 8,369 +0.00(+0.45%)
Mar 06, 2026 0.9395 0.9546 0.9100 0.9200 14,518 -0.03(-2.70%)
Mar 05, 2026 0.9600 0.9700 0.9146 0.9455 29,098 +0.01(+0.59%)
Mar 04, 2026 0.9500 0.9500 0.9001 0.9400 11,514 -0.01(-1.05%)
Mar 03, 2026 0.9200 0.9500 0.8802 0.9500 50,050 +0.02(+2.16%)
Mar 02, 2026 0.9700 0.9700 0.9100 0.9299 58,025 -0.04(-4.13%)
Feb 27, 2026 0.9800 0.9900 0.9325 0.9700 18,303 -0.01(-1.02%)
Feb 26, 2026 0.9900 1.003 0.9519 0.9800 21,630 +0.02(+2.08%)
Feb 25, 2026 1.000 1.070 0.9500 0.9600 363,333 -0.03(-3.03%)
Feb 24, 2026 0.9801 1.020 0.9801 0.9900 19,497 +0.03(+3.13%)
Feb 23, 2026 0.9800 1.000 0.9500 0.9600 18,343 -0.02(-2.34%)
Feb 20, 2026 1.000 1.025 0.9800 0.9830 18,180 -0.05(-4.56%)
Feb 19, 2026 0.9800 1.060 0.9800 1.030 16,059 +0.04(+3.52%)
Feb 18, 2026 1.060 1.060 0.9950 0.9950 7,425 -0.03(-2.45%)
Feb 17, 2026 1.020 1.037 0.9814 1.020 31,022 +0.02(+2.00%)
Feb 13, 2026 1.020 1.070 0.9801 1.000 30,737 +0.01(+1.50%)
Feb 12, 2026 1.010 1.020 0.9600 0.9852 8,202 +0.03(+2.62%)
Feb 11, 2026 0.9910 0.9944 0.9600 0.9600 21,192 -0.04(-3.77%)
Feb 10, 2026 1.100 1.100 0.9600 0.9976 82,151 -0.06(-5.44%)
Feb 09, 2026 1.070 1.070 1.000 1.055 27,641 -0.02(-1.40%)
Feb 06, 2026 1.050 1.111 1.030 1.070 37,222 +0.04(+3.88%)
Feb 05, 2026 1.090 1.100 1.000 1.030 46,296 -0.03(-2.83%)
Feb 04, 2026 1.130 1.150 1.040 1.060 60,111 -0.06(-5.36%)
Feb 03, 2026 1.150 1.170 1.110 1.120 35,395 -0.03(-2.61%)
Feb 02, 2026 1.218 1.218 1.150 1.150 61,375 -0.07(-5.74%)
Jan 30, 2026 1.220 1.300 1.200 1.220 31,584 -0.05(-3.94%)
Jan 29, 2026 1.250 1.280 1.200 1.270 41,781 -0.02(-1.55%)
Jan 28, 2026 1.310 1.330 1.275 1.290 19,136 -0.04(-3.01%)
Jan 27, 2026 1.370 1.370 1.260 1.330 81,632 +0.02(+1.53%)
Jan 26, 2026 1.310 1.347 1.290 1.310 15,940 -0.05(-3.68%)
Jan 23, 2026 1.310 1.360 1.300 1.360 27,563 +0.03(+2.26%)
Jan 22, 2026 1.310 1.390 1.300 1.330 134,649 -0.02(-1.48%)
Jan 21, 2026 1.320 1.385 1.290 1.350 322,599 +0.04(+3.05%)
Jan 20, 2026 1.300 1.390 1.300 1.310 64,808 -0.05(-3.68%)
Jan 16, 2026 1.270 1.390 1.266 1.360 86,709 +0.05(+3.82%)
Jan 15, 2026 1.200 1.330 1.201 1.310 103,281 +0.08(+6.50%)
Jan 14, 2026 1.250 1.250 1.210 1.230 63,240 -0.01(-0.81%)
Jan 13, 2026 1.260 1.260 1.200 1.240 22,354 -0.03(-2.36%)
Jan 12, 2026 1.250 1.280 1.170 1.270 154,869 +0.00(+0.00%)
Jan 09, 2026 1.330 1.348 1.250 1.270 75,176 -0.07(-5.22%)
Jan 08, 2026 1.220 1.380 1.220 1.340 236,528 +0.12(+9.84%)
Jan 07, 2026 1.310 1.378 1.210 1.220 292,695 -0.15(-10.95%)
Jan 06, 2026 1.340 1.410 1.300 1.370 686,556 -0.03(-2.14%)
Jan 05, 2026 1.200 1.420 1.190 1.400 24,598,732 +0.37(+35.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.