Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Redhill Biophrma ADR (NQ: RDHL ) 0.3772 +0.0051 (+1.37%) Streaming Delayed Price Updated: 3:56 PM EDT, Jun 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 (%) 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%) Jun 03, 2024 0.4600 0.4600 0.4460 0.4475 216,452 -0.01(-2.31%) May 31, 2024 0.4456 0.4581 0.4456 0.4581 97,650 -0.00(-0.04%) May 30, 2024 0.4460 0.4600 0.4460 0.4583 114,348 +0.00(+0.73%) May 29, 2024 0.4600 0.4624 0.4400 0.4550 131,231 -0.00(-0.33%) May 28, 2024 0.4630 0.4631 0.4515 0.4565 87,756 -0.01(-1.36%) May 24, 2024 0.4600 0.4698 0.4550 0.4628 107,887 +0.01(+1.71%) May 23, 2024 0.4700 0.4700 0.4500 0.4550 245,904 -0.02(-3.36%) May 22, 2024 0.4747 0.4820 0.4639 0.4708 158,971 -0.00(-0.82%) May 21, 2024 0.4600 0.4779 0.4600 0.4747 174,882 +0.01(+3.20%) May 20, 2024 0.4700 0.4800 0.4597 0.4600 245,054 -0.01(-2.87%) May 17, 2024 0.4900 0.4989 0.4706 0.4736 377,915 -0.01(-1.89%) May 16, 2024 0.4700 0.4830 0.4600 0.4827 523,361 +0.02(+4.93%) May 15, 2024 0.4530 0.4620 0.4505 0.4600 205,588 +0.00(+0.63%) May 14, 2024 0.4600 0.4618 0.4500 0.4571 305,587 -0.01(-1.42%) May 13, 2024 0.4600 0.4637 0.4500 0.4637 131,560 +0.01(+1.18%) May 10, 2024 0.4580 0.4650 0.4520 0.4583 143,589 +0.00(+0.07%) May 09, 2024 0.4700 0.4700 0.4493 0.4580 246,006 +0.01(+1.28%) May 08, 2024 0.4625 0.4690 0.4500 0.4522 257,879 -0.01(-1.44%) May 07, 2024 0.4699 0.4699 0.4481 0.4588 165,793 +0.01(+1.48%) May 06, 2024 0.4700 0.4699 0.4500 0.4521 396,816 +0.00(+0.51%) May 03, 2024 0.4674 0.4674 0.4498 0.4498 173,901 -0.00(-0.16%) May 02, 2024 0.4600 0.4676 0.4500 0.4505 263,149 -0.00(-0.11%) May 01, 2024 0.4370 0.4634 0.4370 0.4510 229,989 +0.02(+4.57%) Apr 30, 2024 0.4340 0.4378 0.4309 0.4313 117,192 -0.00(-0.39%) Apr 29, 2024 0.4300 0.4401 0.4200 0.4330 381,282 +0.01(+1.17%) Apr 26, 2024 0.4260 0.4339 0.4221 0.4280 220,476 +0.01(+2.84%) Apr 25, 2024 0.4200 0.4207 0.4022 0.4162 271,197 -0.00(-0.88%) Apr 24, 2024 0.4004 0.4388 0.4000 0.4199 193,132 -0.01(-1.85%) Apr 23, 2024 0.4401 0.4477 0.3954 0.4278 473,109 -0.01(-3.30%) Apr 22, 2024 0.4400 0.4500 0.4312 0.4424 84,910 -0.01(-2.12%) Apr 19, 2024 0.4200 0.4550 0.4010 0.4520 334,831 +0.03(+7.41%) Apr 18, 2024 0.4100 0.4379 0.3900 0.4208 663,626 +0.04(+9.16%) Apr 17, 2024 0.3900 0.4100 0.3849 0.3855 240,914 +0.00(+0.13%) Apr 16, 2024 0.3800 0.3999 0.3000 0.3850 983,957 -0.02(-4.75%) Apr 15, 2024 0.4320 0.4365 0.4032 0.4042 355,811 -0.02(-4.98%) Apr 12, 2024 0.4500 0.4599 0.4200 0.4254 544,916 -0.03(-6.32%) Apr 11, 2024 0.4931 0.4948 0.4550 0.4541 540,429 -0.03(-5.69%) Apr 10, 2024 0.5110 0.5149 0.4750 0.4815 403,083 -0.02(-3.31%) Apr 09, 2024 0.5200 0.5249 0.4763 0.4980 324,388 -0.03(-4.96%) Apr 08, 2024 0.5320 0.5349 0.5200 0.5240 216,247 -0.01(-0.95%) Apr 05, 2024 0.5400 0.5400 0.5211 0.5290 161,829 -0.01(-2.38%) Apr 04, 2024 0.5300 0.5500 0.5200 0.5419 282,247 +0.01(+2.25%) Apr 03, 2024 0.5300 0.5358 0.5148 0.5300 176,732 +0.00(+0.00%) Apr 02, 2024 0.5100 0.5350 0.5100 0.5300 520,965 -0.02(-3.60%) 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.