ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Redhill Biophrma ADR (NQ: RDHL )

9.530 -1.400 (-12.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 10.01 10.21 8.810 9.530 220,935 -1.40(-12.81%)
Aug 21, 2024 8.270 11.24 7.970 10.93 372,852 +2.19(+25.06%)
Aug 20, 2024 7.110 9.236 6.800 8.740 230,414 +8.42(+2621.89%)
Aug 19, 2024 0.3351 0.3550 0.3020 0.3211 23,244,200 +0.03(+10.69%)
Aug 16, 2024 0.3715 0.3800 0.2828 0.2901 2,379,581 -0.08(-22.64%)
Aug 15, 2024 0.3839 0.3839 0.3647 0.3750 885,921 -0.01(-2.34%)
Aug 14, 2024 0.3699 0.4245 0.3613 0.3840 1,464,886 +0.02(+4.66%)
Aug 13, 2024 0.3900 0.3915 0.3620 0.3669 806,636 -0.02(-6.12%)
Aug 12, 2024 0.4000 0.4269 0.3900 0.3908 851,821 -0.03(-6.62%)
Aug 09, 2024 0.4513 0.4513 0.4059 0.4185 1,467,080 -0.04(-7.82%)
Aug 08, 2024 0.5300 0.5440 0.4374 0.4540 3,058,797 -0.10(-18.64%)
Aug 07, 2024 0.4766 0.5600 0.4620 0.5580 5,387,842 +0.08(+17.90%)
Aug 06, 2024 0.4819 0.5296 0.4451 0.4733 3,896,655 +0.01(+2.89%)
Aug 05, 2024 0.5151 0.6134 0.4510 0.4600 8,959,583 -0.18(-27.97%)
Aug 02, 2024 0.6382 0.7658 0.5720 0.6386 28,066,896 -0.12(-15.97%)
Aug 01, 2024 0.5688 0.8110 0.5030 0.7600 359,801,184 +0.38(+97.87%)
Jul 31, 2024 0.3690 0.3920 0.3690 0.3841 170,119 -0.00(-0.75%)
Jul 30, 2024 0.3960 0.4032 0.3861 0.3870 157,772 -0.01(-1.40%)
Jul 29, 2024 0.3900 0.3980 0.3800 0.3925 250,552 -0.00(-1.08%)
Jul 26, 2024 0.3766 0.4250 0.3740 0.3968 706,640 +0.02(+4.42%)
Jul 25, 2024 0.3531 0.3827 0.3500 0.3800 404,280 +0.03(+8.57%)
Jul 24, 2024 0.3600 0.3595 0.3450 0.3500 212,437 -0.01(-1.57%)
Jul 23, 2024 0.3790 0.3800 0.3400 0.3556 781,238 -0.03(-6.86%)
Jul 22, 2024 0.3700 0.3850 0.3511 0.3818 1,145,711 +0.02(+5.09%)
Jul 19, 2024 0.3701 0.3768 0.3610 0.3633 69,455 -0.01(-1.97%)
Jul 18, 2024 0.3900 0.3899 0.3701 0.3706 88,517 -0.02(-4.97%)
Jul 17, 2024 0.4000 0.4025 0.3800 0.3900 171,238 -0.01(-3.58%)
Jul 16, 2024 0.4006 0.4183 0.4002 0.4045 228,456 +0.00(+0.95%)
Jul 15, 2024 0.3882 0.4068 0.3821 0.4007 230,953 +0.01(+3.01%)
Jul 12, 2024 0.3848 0.3900 0.3749 0.3890 148,387 +0.00(+1.07%)
Jul 11, 2024 0.3620 0.3923 0.3620 0.3849 471,947 +0.02(+5.71%)
Jul 10, 2024 0.3599 0.3700 0.3581 0.3641 154,220 +0.01(+2.39%)
Jul 09, 2024 0.3501 0.3599 0.3501 0.3556 155,523 +0.00(+0.65%)
Jul 08, 2024 0.3597 0.3613 0.3500 0.3533 158,010 -0.01(-1.81%)
Jul 05, 2024 0.3625 0.3674 0.3542 0.3598 91,461 -0.00(-0.77%)
Jul 03, 2024 0.3605 0.3668 0.3553 0.3626 236,986 +0.00(+0.17%)
Jul 02, 2024 0.3700 0.3740 0.3550 0.3620 145,441 -0.00(-0.36%)
Jul 01, 2024 0.3610 0.3769 0.3610 0.3633 87,626 -0.01(-2.00%)
Jun 28, 2024 0.3750 0.3772 0.3614 0.3707 87,613 -0.01(-1.72%)
Jun 27, 2024 0.3520 0.3899 0.3520 0.3772 97,634 +0.01(+1.37%)
Jun 26, 2024 0.3793 0.3794 0.3701 0.3721 95,171 -0.01(-2.31%)
Jun 25, 2024 0.3895 0.3895 0.3702 0.3809 144,375 +0.01(+1.74%)
Jun 24, 2024 0.3500 0.3900 0.3530 0.3744 215,516 +0.01(+2.21%)
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%)
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.


 

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.