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)

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.040 1.060 1.020 1.030 33,015 +0.00(+0.00%)
Dec 31, 2025 1.000 1.040 0.9050 1.030 318,832 +0.00(+0.00%)
Dec 30, 2025 1.060 1.080 1.030 1.030 62,926 -0.06(-5.50%)
Dec 29, 2025 1.110 1.147 1.060 1.090 59,805 -0.05(-4.39%)
Dec 26, 2025 1.177 1.177 1.130 1.140 25,804 -0.01(-0.87%)
Dec 24, 2025 1.180 1.210 1.150 1.150 72,517 -0.04(-2.95%)
Dec 23, 2025 1.100 1.230 1.100 1.185 200,158 +0.04(+3.04%)
Dec 22, 2025 1.140 1.180 1.140 1.150 22,903 -0.03(-2.54%)
Dec 19, 2025 1.180 1.200 1.170 1.180 20,372 +0.03(+2.61%)
Dec 18, 2025 1.170 1.200 1.150 1.150 51,780 -0.02(-1.54%)
Dec 17, 2025 1.220 1.240 1.160 1.168 36,206 -0.04(-3.07%)
Dec 16, 2025 1.240 1.240 1.190 1.205 61,793 +0.02(+1.26%)
Dec 15, 2025 1.220 1.220 1.140 1.190 185,192 -0.02(-1.24%)
Dec 12, 2025 1.220 1.220 1.183 1.205 41,198 +0.01(+0.43%)
Dec 11, 2025 1.194 1.201 1.180 1.200 22,140 -0.02(-1.65%)
Dec 10, 2025 1.203 1.260 1.200 1.220 78,257 +0.02(+1.67%)
Dec 09, 2025 1.170 1.200 1.170 1.200 41,714 +0.01(+0.84%)
Dec 08, 2025 1.190 1.200 1.160 1.190 19,332 -0.01(-0.83%)
Dec 05, 2025 1.190 1.200 1.180 1.200 60,254 +0.00(+0.00%)
Dec 04, 2025 1.190 1.200 1.160 1.200 41,402 +0.03(+2.56%)
Dec 03, 2025 1.160 1.200 1.139 1.170 25,198 -0.02(-1.68%)
Dec 02, 2025 1.210 1.220 1.170 1.190 88,232 -0.05(-4.03%)
Dec 01, 2025 1.200 1.250 1.200 1.240 122,747 +0.04(+3.33%)
Nov 28, 2025 1.080 1.250 1.070 1.200 122,077 +0.11(+10.09%)
Nov 26, 2025 1.100 1.110 1.080 1.090 69,170 -0.02(-1.80%)
Nov 25, 2025 1.030 1.110 1.030 1.110 82,667 +0.08(+7.77%)
Nov 24, 2025 1.070 1.070 1.010 1.030 138,268 -0.04(-3.74%)
Nov 21, 2025 1.030 1.070 1.030 1.070 78,378 +0.03(+2.88%)
Nov 20, 2025 1.050 1.070 1.010 1.040 136,507 +0.00(+0.00%)
Nov 19, 2025 1.040 1.060 1.010 1.040 35,560 -0.02(-1.89%)
Nov 18, 2025 1.060 1.080 1.020 1.060 50,713 +0.02(+1.92%)
Nov 17, 2025 1.080 1.080 1.030 1.040 64,913 -0.03(-2.80%)
Nov 14, 2025 1.090 1.090 1.070 1.070 65,451 +0.00(+0.00%)
Nov 13, 2025 1.070 1.110 1.060 1.070 89,464 +0.00(+0.00%)
Nov 12, 2025 1.060 1.100 1.030 1.070 99,864 +0.05(+4.90%)
Nov 11, 2025 1.070 1.076 1.020 1.020 200,520 -0.05(-4.67%)
Nov 10, 2025 1.070 1.100 1.050 1.070 255,077 -0.07(-6.14%)
Nov 07, 2025 1.090 1.160 1.070 1.140 184,830 -0.02(-1.72%)
Nov 06, 2025 1.090 1.260 1.040 1.160 574,781 +0.05(+4.50%)
Nov 05, 2025 1.290 1.390 1.040 1.110 26,963,896 +0.03(+2.78%)
Nov 04, 2025 1.240 1.600 1.070 1.080 1,127,583 -0.19(-14.96%)
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.