Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Redhill Biophrma ADR (NQ: RDHL ) 8.630 -0.690 (-7.40%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 30,676 -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%) Sep 03, 2024 8.520 9.050 8.210 8.555 51,693 +0.05(+0.65%) Aug 30, 2024 8.630 8.830 8.360 8.500 21,440 -0.12(-1.39%) Aug 29, 2024 8.540 9.090 8.180 8.620 91,387 +0.26(+3.11%) Aug 28, 2024 7.490 8.550 7.340 8.360 121,516 +0.80(+10.58%) Aug 27, 2024 8.030 8.350 7.540 7.560 115,210 -0.87(-10.32%) Aug 26, 2024 9.370 9.550 8.340 8.430 662,025 -0.59(-6.54%) Aug 23, 2024 9.500 9.628 8.700 9.020 114,736 -0.51(-5.35%) 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 +0.71(+8.88%) Aug 19, 2024 8.377 8.875 7.550 8.027 929,768 +0.77(+10.69%) Aug 16, 2024 9.287 9.500 7.070 7.253 95,183 -2.12(-22.64%) Aug 15, 2024 9.598 9.598 9.117 9.375 35,436 -0.22(-2.34%) Aug 14, 2024 9.248 10.61 9.033 9.600 58,595 +0.43(+4.66%) Aug 13, 2024 9.750 9.787 9.050 9.172 32,265 -0.60(-6.12%) Aug 12, 2024 10.00 10.67 9.750 9.770 34,072 -0.69(-6.62%) Aug 09, 2024 11.28 11.28 10.15 10.46 58,683 -0.89(-7.82%) Aug 08, 2024 13.25 13.60 10.94 11.35 122,351 -2.60(-18.64%) Aug 07, 2024 11.91 14.00 11.55 13.95 215,513 +2.12(+17.90%) Aug 06, 2024 12.05 13.24 11.13 11.83 155,866 +0.33(+2.89%) Aug 05, 2024 12.88 15.34 11.28 11.50 358,383 -4.46(-27.97%) Aug 02, 2024 15.96 19.14 14.30 15.96 1,122,675 -3.04(-15.97%) Aug 01, 2024 14.25 20.27 12.57 19.00 14,392,052 +9.40(+97.87%) Jul 31, 2024 9.225 9.800 9.225 9.602 6,804 -0.07(-0.75%) Jul 30, 2024 9.900 10.08 9.652 9.675 6,310 -0.14(-1.40%) Jul 29, 2024 9.750 9.950 9.500 9.812 10,022 -0.11(-1.08%) Jul 26, 2024 9.415 10.62 9.350 9.920 28,265 +0.42(+4.42%) Jul 25, 2024 8.828 9.568 8.750 9.500 16,171 +0.75(+8.57%) Jul 24, 2024 9.000 8.988 8.625 8.750 8,497 -0.14(-1.57%) Jul 23, 2024 9.475 9.500 8.500 8.890 31,249 -0.65(-6.86%) Jul 22, 2024 9.250 9.625 8.777 9.545 45,828 +0.46(+5.09%) Jul 19, 2024 9.252 9.420 9.025 9.082 2,778 -0.18(-1.97%) Jul 18, 2024 9.750 9.748 9.252 9.265 3,540 -0.48(-4.97%) Jul 17, 2024 10.00 10.06 9.500 9.750 6,849 -0.36(-3.58%) Jul 16, 2024 10.02 10.46 10.01 10.11 9,138 +0.10(+0.95%) Jul 15, 2024 9.705 10.17 9.553 10.02 9,238 +0.29(+3.01%) Jul 12, 2024 9.620 9.750 9.373 9.725 5,935 +0.10(+1.07%) Jul 11, 2024 9.050 9.807 9.050 9.623 18,877 +0.52(+5.71%) Jul 10, 2024 8.998 9.250 8.953 9.102 6,168 +0.21(+2.39%) Jul 09, 2024 8.752 8.998 8.752 8.890 6,220 +0.06(+0.65%) Jul 08, 2024 8.992 9.033 8.750 8.832 6,320 -0.16(-1.81%) Jul 05, 2024 9.062 9.185 8.855 8.995 3,658 -0.07(-0.77%) Jul 03, 2024 9.012 9.170 8.883 9.065 9,479 +0.01(+0.17%) Jul 02, 2024 9.250 9.350 8.875 9.050 5,817 -0.03(-0.36%) 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.