Redhill Biophrma ADR (NQ: RDHL )
0.4000
-0.0105
(-2.56%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 412.40 | 427.98 | 412.40 | 427.98 | 0 | +15.98(+3.88%) |
Sep 26, 2013 | 408.00 | 420.00 | 408.00 | 412.00 | 0 | +4.00(+0.98%) |
Sep 24, 2013 | 408.00 | 408.00 | 408.00 | 408.00 | 0 | +8.40(+2.10%) |
Sep 23, 2013 | 384.00 | 400.00 | 384.00 | 399.60 | 0 | +7.16(+1.82%) |
Sep 20, 2013 | 396.00 | 396.40 | 388.00 | 392.44 | 0 | -15.56(-3.81%) |
Sep 19, 2013 | 388.00 | 415.60 | 383.20 | 408.00 | 0 | +16.00(+4.08%) |
Sep 18, 2013 | 395.60 | 396.00 | 392.00 | 392.00 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 390.80 | 392.00 | 390.00 | 392.00 | 0 | -2.00(-0.51%) |
Sep 16, 2013 | 382.32 | 394.00 | 382.32 | 394.00 | 0 | -2.00(-0.50%) |
Sep 13, 2013 | 390.40 | 396.00 | 384.00 | 396.00 | 0 | +6.80(+1.75%) |
Sep 12, 2013 | 388.80 | 390.00 | 388.80 | 389.20 | 0 | -13.20(-3.28%) |
Sep 11, 2013 | 396.00 | 402.40 | 388.80 | 402.40 | 0 | -1.60(-0.40%) |
Sep 10, 2013 | 402.80 | 404.00 | 402.80 | 404.00 | 0 | +4.40(+1.10%) |
Sep 06, 2013 | 382.40 | 399.60 | 399.60 | 399.60 | 27 | +4.00(+1.01%) |
Sep 05, 2013 | 390.80 | 395.60 | 380.40 | 395.60 | 0 | -0.40(-0.10%) |
Sep 04, 2013 | 418.80 | 418.80 | 392.00 | 396.00 | 0 | -23.20(-5.53%) |
Sep 03, 2013 | 411.20 | 419.20 | 396.00 | 419.20 | 0 | -0.40(-0.10%) |
Aug 30, 2013 | 419.60 | 419.60 | 419.60 | 419.60 | 0 | +19.60(+4.90%) |
Aug 29, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +6.00(+1.52%) |
Aug 28, 2013 | 402.40 | 402.40 | 392.00 | 394.00 | 0 | -6.00(-1.50%) |
Aug 27, 2013 | 392.00 | 423.20 | 392.00 | 400.00 | 0 | -15.60(-3.75%) |
Aug 26, 2013 | 408.00 | 415.60 | 399.60 | 415.60 | 0 | -0.40(-0.10%) |
Aug 23, 2013 | 427.20 | 427.20 | 400.00 | 416.00 | 0 | -6.00(-1.42%) |
Aug 22, 2013 | 427.60 | 427.60 | 417.20 | 422.00 | 0 | -1.60(-0.38%) |
Aug 21, 2013 | 420.00 | 450.00 | 415.20 | 423.60 | 0 | +4.00(+0.95%) |
Aug 20, 2013 | 420.00 | 421.20 | 408.00 | 419.60 | 0 | -0.40(-0.10%) |
Aug 19, 2013 | 412.40 | 420.00 | 412.00 | 420.00 | 0 | +19.60(+4.90%) |
Aug 16, 2013 | 396.00 | 418.40 | 392.40 | 400.40 | 0 | -17.60(-4.21%) |
Aug 15, 2013 | 416.80 | 419.20 | 404.80 | 418.00 | 30 | -2.00(-0.48%) |
Aug 14, 2013 | 420.00 | 420.00 | 419.20 | 420.00 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 142 | +0.00(+0.00%) |
Aug 12, 2013 | 416.00 | 420.00 | 406.40 | 420.00 | 242 | +13.60(+3.35%) |
Aug 08, 2013 | 413.20 | 406.40 | 406.40 | 406.40 | 5 | -8.36(-2.02%) |
Aug 07, 2013 | 414.80 | 414.80 | 414.76 | 414.76 | 5 | -0.04(-0.01%) |
Aug 06, 2013 | 418.00 | 420.00 | 404.00 | 414.80 | 47 | +6.40(+1.57%) |
Aug 05, 2013 | 401.00 | 419.20 | 401.00 | 408.40 | 7 | -7.60(-1.83%) |
Aug 02, 2013 | 427.20 | 427.20 | 414.40 | 416.00 | 33 | -4.00(-0.95%) |
Aug 01, 2013 | 400.80 | 420.00 | 400.80 | 420.00 | 67 | +10.40(+2.54%) |
Jul 31, 2013 | 409.60 | 409.60 | 409.60 | 409.60 | 0 | +8.80(+2.20%) |
Jul 30, 2013 | 400.00 | 410.80 | 392.80 | 400.80 | 0 | -2.80(-0.69%) |
Jul 29, 2013 | 396.80 | 404.00 | 393.20 | 403.60 | 0 | +14.80(+3.81%) |
Jul 23, 2013 | 388.80 | 388.80 | 388.80 | 388.80 | 20 | -7.20(-1.82%) |
Jul 22, 2013 | 400.00 | 396.00 | 396.00 | 396.00 | 0 | -4.00(-1.00%) |
Jul 16, 2013 | 401.20 | 400.00 | 400.00 | 400.00 | 17 | -0.80(-0.20%) |
Jul 15, 2013 | 408.00 | 411.60 | 400.00 | 400.80 | 0 | +14.80(+3.83%) |
Jul 12, 2013 | 400.00 | 400.00 | 386.00 | 386.00 | 0 | -18.00(-4.46%) |
Jul 10, 2013 | 404.00 | 404.00 | 404.00 | 404.00 | 17 | +10.80(+2.75%) |
Jul 09, 2013 | 380.00 | 393.20 | 332.40 | 393.20 | 0 | +60.80(+18.29%) |
Jul 08, 2013 | 360.00 | 399.20 | 328.00 | 332.40 | 0 | -83.24(-20.03%) |
Jul 05, 2013 | 404.40 | 415.64 | 404.40 | 415.64 | 0 | -4.36(-1.04%) |
Jul 03, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | +6.00(+1.45%) |
Jun 25, 2013 | 402.00 | 414.00 | 414.00 | 414.00 | 7 | -6.00(-1.43%) |
Jun 24, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | +17.60(+4.37%) |
Jun 20, 2013 | 402.40 | 402.40 | 402.40 | 402.40 | 0 | -19.60(-4.64%) |
Jun 19, 2013 | 420.00 | 430.00 | 420.00 | 422.00 | 0 | -6.00(-1.40%) |
Jun 18, 2013 | 440.00 | 440.00 | 420.40 | 428.00 | 0 | +22.00(+5.42%) |
Jun 12, 2013 | 406.00 | 406.00 | 406.00 | 406.00 | 2 | -10.40(-2.50%) |
Jun 11, 2013 | 418.40 | 418.40 | 416.40 | 416.40 | 13 | -11.60(-2.71%) |
Jun 10, 2013 | 406.80 | 428.00 | 406.80 | 428.00 | 0 | +26.00(+6.47%) |
Jun 07, 2013 | 409.20 | 436.80 | 402.00 | 402.00 | 0 | -28.40(-6.60%) |
Jun 06, 2013 | 430.40 | 430.40 | 430.40 | 430.40 | 0 | -2.16(-0.50%) |
Jun 03, 2013 | 440.00 | 432.56 | 432.56 | 432.56 | 60 | +4.56(+1.07%) |
May 31, 2013 | 420.00 | 428.00 | 402.00 | 428.00 | 50 | -24.00(-5.31%) |
May 30, 2013 | 421.20 | 452.00 | 421.20 | 452.00 | 0 | +13.60(+3.10%) |
May 29, 2013 | 470.00 | 470.00 | 438.40 | 438.40 | 85 | -1.60(-0.36%) |
May 28, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 27 | +12.00(+2.80%) |
May 24, 2013 | 428.40 | 428.80 | 428.00 | 428.00 | 0 | -31.60(-6.88%) |
May 23, 2013 | 460.00 | 460.00 | 459.60 | 459.60 | 0 | +34.00(+7.99%) |
May 22, 2013 | 450.00 | 470.00 | 425.60 | 425.60 | 0 | -18.40(-4.14%) |
May 17, 2013 | 430.00 | 444.00 | 444.00 | 444.00 | 117 | -4.40(-0.98%) |
May 16, 2013 | 467.60 | 467.60 | 430.40 | 448.40 | 62 | +18.40(+4.28%) |
May 15, 2013 | 430.00 | 430.00 | 430.00 | 430.00 | 0 | -10.00(-2.27%) |
May 13, 2013 | 430.00 | 440.00 | 430.00 | 440.00 | 0 | -37.60(-7.87%) |
May 10, 2013 | 479.84 | 479.84 | 477.60 | 477.60 | 0 | +17.60(+3.83%) |
May 09, 2013 | 440.00 | 460.00 | 439.96 | 460.00 | 0 | +30.00(+6.98%) |
May 07, 2013 | 429.60 | 430.00 | 430.00 | 430.00 | 27 | +0.00(+0.00%) |
May 06, 2013 | 427.20 | 430.00 | 427.20 | 430.00 | 0 | +10.00(+2.38%) |
May 03, 2013 | 420.00 | 430.00 | 400.00 | 420.00 | 0 | +18.00(+4.48%) |
Apr 30, 2013 | 402.00 | 402.00 | 402.00 | 402.00 | 2 | -16.52(-3.95%) |
Apr 29, 2013 | 403.60 | 420.00 | 400.40 | 418.52 | 97 | +18.52(+4.63%) |
Apr 22, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +0.00(+0.00%) |
Apr 17, 2013 | 416.00 | 416.00 | 400.00 | 400.00 | 20 | -13.04(-3.16%) |
Apr 15, 2013 | 412.00 | 413.04 | 413.04 | 413.04 | 30 | +0.64(+0.16%) |
Apr 12, 2013 | 412.00 | 440.00 | 412.00 | 412.40 | 16 | -55.60(-11.88%) |
Apr 11, 2013 | 401.20 | 492.00 | 401.20 | 468.00 | 158 | +68.00(+17.00%) |
Apr 10, 2013 | 400.00 | 400.40 | 400.00 | 400.00 | 36 | -26.00(-6.10%) |
Apr 09, 2013 | 438.00 | 438.00 | 400.11 | 426.00 | 7 | +10.00(+2.40%) |
Apr 08, 2013 | 410.80 | 422.00 | 410.80 | 416.00 | 43 | -2.00(-0.48%) |
Apr 05, 2013 | 435.60 | 435.60 | 418.00 | 418.00 | 12 | -22.00(-5.00%) |
Apr 04, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 9 | +0.00(+0.00%) |
Apr 02, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 460.00 | 440.00 | 440.00 | 440.00 | 67 | -38.00(-7.95%) |
Mar 27, 2013 | 420.00 | 478.00 | 420.00 | 478.00 | 108 | +139.70(+41.29%) |
Mar 25, 2013 | 398.00 | 338.30 | 338.30 | 338.30 | 10 | -60.20(-15.11%) |
Mar 21, 2013 | 406.00 | 398.50 | 398.50 | 398.50 | 20 | -2.18(-0.54%) |
Mar 14, 2013 | 421.20 | 400.68 | 400.68 | 400.68 | 162 | -29.32(-6.82%) |
Feb 27, 2013 | 437.60 | 430.00 | 430.00 | 430.00 | 30 | -10.00(-2.27%) |
Feb 26, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 5 | -18.00(-3.93%) |
Feb 22, 2013 | 458.00 | 458.00 | 458.00 | 458.00 | 25 | -2.00(-0.43%) |
Feb 19, 2013 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | +31.60(+7.38%) |
Feb 13, 2013 | 460.00 | 428.40 | 428.40 | 428.40 | 52 | -28.40(-6.22%) |
Feb 11, 2013 | 459.60 | 456.80 | 456.80 | 456.80 | 15 | -12.80(-2.73%) |
Feb 08, 2013 | 469.60 | 469.60 | 469.60 | 469.60 | 25 | -22.00(-4.48%) |
Feb 04, 2013 | 497.20 | 491.60 | 491.60 | 491.60 | 50 | +11.60(+2.42%) |
Feb 01, 2013 | 579.99 | 579.99 | 480.00 | 480.00 | 47 | -64.00(-11.76%) |
Jan 31, 2013 | 504.00 | 544.00 | 504.00 | 544.00 | 7 | +104.00(+23.64%) |
Jan 23, 2013 | 458.00 | 440.00 | 440.00 | 440.00 | 17 | -24.00(-5.17%) |
Jan 18, 2013 | 444.00 | 464.00 | 464.00 | 464.00 | 37 | +20.00(+4.50%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.