Redhill Biophrma ADR (NQ: RDHL )

8.240 -0.100 (-1.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 9.375 9.430 9.035 9.268 3,504 -0.16(-1.72%)
Jun 27, 2024 8.800 9.748 8.800 9.430 3,905 +0.13(+1.37%)
Jun 26, 2024 9.482 9.485 9.252 9.303 3,806 -0.22(-2.31%)
Jun 25, 2024 9.738 9.738 9.255 9.523 5,775 +0.16(+1.74%)
Jun 24, 2024 8.750 9.750 8.825 9.360 8,620 +0.20(+2.21%)
Jun 21, 2024 9.330 9.485 9.035 9.158 5,415 -0.09(-1.00%)
Jun 20, 2024 9.475 9.525 8.752 9.250 18,194 -0.57(-5.83%)
Jun 18, 2024 9.770 10.20 9.250 9.822 65,584 -0.08(-0.81%)
Jun 17, 2024 9.750 10.16 9.373 9.902 10,994 +0.17(+1.77%)
Jun 14, 2024 10.00 10.00 9.465 9.730 13,193 -0.27(-2.70%)
Jun 13, 2024 10.50 10.60 9.720 10.00 7,931 -0.26(-2.56%)
Jun 12, 2024 10.41 10.50 10.07 10.26 7,291 -0.02(-0.19%)
Jun 11, 2024 10.75 10.75 10.25 10.28 3,829 -0.47(-4.37%)
Jun 10, 2024 11.31 11.31 10.58 10.75 11,416 -0.04(-0.42%)
Jun 07, 2024 10.19 11.38 10.19 10.80 17,847 -0.74(-6.43%)
Jun 06, 2024 12.00 12.35 11.19 11.54 18,686 -0.51(-4.23%)
Jun 05, 2024 12.00 12.54 12.00 12.05 22,534 +0.18(+1.47%)
Jun 04, 2024 11.50 11.97 11.19 11.88 14,731 +0.69(+6.15%)
Jun 03, 2024 11.50 11.50 11.15 11.19 8,658 -0.27(-2.31%)
May 31, 2024 11.14 11.45 11.14 11.45 3,906 -0.00(-0.04%)
May 30, 2024 11.15 11.50 11.15 11.46 4,573 +0.08(+0.73%)
May 29, 2024 11.50 11.56 11.00 11.38 5,249 -0.04(-0.33%)
May 28, 2024 11.57 11.58 11.29 11.41 3,510 -0.16(-1.36%)
May 24, 2024 11.50 11.74 11.38 11.57 4,315 +0.20(+1.71%)
May 23, 2024 11.75 11.75 11.25 11.38 9,836 -0.39(-3.36%)
May 22, 2024 11.87 12.05 11.60 11.77 6,358 -0.10(-0.82%)
May 21, 2024 11.50 11.95 11.50 11.87 6,995 +0.37(+3.20%)
May 20, 2024 11.75 12.00 11.49 11.50 9,802 -0.34(-2.87%)
May 17, 2024 12.25 12.47 11.77 11.84 15,116 -0.23(-1.89%)
May 16, 2024 11.75 12.07 11.50 12.07 20,934 +0.57(+4.93%)
May 15, 2024 11.32 11.55 11.26 11.50 8,223 +0.07(+0.63%)
May 14, 2024 11.50 11.54 11.25 11.43 12,223 -0.16(-1.42%)
May 13, 2024 11.50 11.59 11.25 11.59 5,262 +0.13(+1.18%)
May 10, 2024 11.45 11.62 11.30 11.46 5,743 +0.01(+0.07%)
May 09, 2024 11.75 11.75 11.23 11.45 9,840 +0.14(+1.28%)
May 08, 2024 11.56 11.72 11.25 11.30 10,315 -0.17(-1.44%)
May 07, 2024 11.75 11.75 11.20 11.47 6,631 +0.17(+1.48%)
May 06, 2024 11.75 11.75 11.25 11.30 15,872 +0.06(+0.51%)
May 03, 2024 11.69 11.69 11.24 11.24 6,956 -0.02(-0.16%)
May 02, 2024 11.50 11.69 11.25 11.26 10,525 -0.01(-0.11%)
May 01, 2024 10.93 11.59 10.93 11.28 9,199 +0.49(+4.57%)
Apr 30, 2024 10.85 10.95 10.77 10.78 4,687 -0.04(-0.39%)
Apr 29, 2024 10.75 11.00 10.50 10.82 15,251 +0.12(+1.17%)
Apr 26, 2024 10.65 10.85 10.55 10.70 8,819 +0.29(+2.84%)
Apr 25, 2024 10.50 10.52 10.05 10.40 10,847 -0.09(-0.88%)
Apr 24, 2024 10.01 10.97 10.00 10.50 7,725 -0.20(-1.85%)
Apr 23, 2024 11.00 11.19 9.885 10.70 18,924 -0.37(-3.30%)
Apr 22, 2024 11.00 11.25 10.78 11.06 3,396 -0.24(-2.12%)
Apr 19, 2024 10.50 11.38 10.03 11.30 13,393 +0.78(+7.41%)
Apr 18, 2024 10.25 10.95 9.750 10.52 26,545 +0.88(+9.16%)
Apr 17, 2024 9.750 10.25 9.623 9.637 9,636 +0.01(+0.13%)
Apr 16, 2024 9.500 9.998 7.500 9.625 39,358 -0.48(-4.75%)
Apr 15, 2024 10.80 10.91 10.08 10.11 14,232 -0.53(-4.98%)
Apr 12, 2024 11.25 11.50 10.50 10.63 21,796 -0.72(-6.32%)
Apr 11, 2024 12.33 12.37 11.38 11.35 21,617 -0.69(-5.69%)
Apr 10, 2024 12.78 12.87 11.88 12.04 16,123 -0.41(-3.31%)
Apr 09, 2024 13.00 13.12 11.91 12.45 12,975 -0.65(-4.96%)
Apr 08, 2024 13.30 13.37 13.00 13.10 8,649 -0.12(-0.95%)
Apr 05, 2024 13.50 13.50 13.03 13.22 6,473 -0.32(-2.38%)
Apr 04, 2024 13.25 13.75 13.00 13.55 11,289 +0.30(+2.25%)
Apr 03, 2024 13.25 13.39 12.87 13.25 7,069 +0.00(+0.00%)
Apr 02, 2024 12.75 13.38 12.75 13.25 20,838 -0.49(-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.