Redhill Biophrma ADR (NQ: RDHL )

5.820 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 5.690 5.860 5.580 5.820 479,035 +0.11(+1.93%)
Oct 21, 2021 5.850 6.500 5.670 5.710 1,353,670 -0.12(-2.06%)
Oct 20, 2021 5.510 6.090 5.440 5.830 2,086,165 +0.32(+5.81%)
Oct 19, 2021 4.990 5.980 4.915 5.510 3,904,570 +0.64(+13.14%)
Oct 18, 2021 4.860 4.900 4.780 4.870 429,596 -0.02(-0.41%)
Oct 15, 2021 4.950 4.990 4.840 4.890 267,342 -0.07(-1.41%)
Oct 14, 2021 4.820 5.020 4.760 4.960 400,532 +0.14(+2.90%)
Oct 13, 2021 4.700 4.880 4.680 4.820 397,511 +0.13(+2.77%)
Oct 12, 2021 4.710 4.800 4.670 4.690 332,545 -0.06(-1.26%)
Oct 11, 2021 4.830 4.900 4.690 4.750 379,255 -0.15(-3.06%)
Oct 08, 2021 4.866 4.980 4.718 4.900 518,550 +0.01(+0.20%)
Oct 07, 2021 4.760 5.094 4.670 4.890 1,050,567 +0.20(+4.26%)
Oct 06, 2021 4.750 4.750 4.480 4.690 711,009 -0.01(-0.21%)
Oct 05, 2021 4.910 4.980 4.600 4.700 1,266,560 -0.18(-3.69%)
Oct 04, 2021 5.350 5.390 4.630 4.880 8,807,675 +0.51(+11.67%)
Oct 01, 2021 4.581 4.581 4.320 4.370 545,605 -0.21(-4.59%)
Sep 30, 2021 4.600 4.630 4.140 4.580 348,012 +0.02(+0.44%)
Sep 29, 2021 4.850 4.960 4.540 4.560 610,177 -0.26(-5.39%)
Sep 28, 2021 5.200 5.200 4.790 4.820 596,686 -0.32(-6.23%)
Sep 27, 2021 4.930 5.150 4.930 5.140 1,048,038 +0.15(+3.01%)
Sep 24, 2021 4.810 5.110 4.780 4.990 607,143 +0.05(+1.01%)
Sep 23, 2021 4.730 4.980 4.712 4.940 739,570 +0.19(+4.00%)
Sep 22, 2021 4.860 4.868 4.610 4.750 418,945 -0.06(-1.25%)
Sep 21, 2021 4.610 4.870 4.600 4.810 547,562 +0.26(+5.71%)
Sep 20, 2021 4.750 4.910 4.480 4.550 908,903 -0.34(-6.95%)
Sep 17, 2021 4.810 4.910 4.730 4.890 552,503 +0.07(+1.45%)
Sep 16, 2021 4.900 4.930 4.650 4.820 955,143 -0.04(-0.82%)
Sep 15, 2021 5.050 5.090 4.800 4.860 1,502,839 -0.11(-2.21%)
Sep 14, 2021 4.950 5.300 4.650 4.970 7,239,323 -2.41(-32.66%)
Sep 13, 2021 8.020 8.056 7.322 7.380 1,154,132 -0.70(-8.66%)
Sep 10, 2021 8.910 9.020 7.970 8.080 765,710 -0.78(-8.80%)
Sep 09, 2021 8.710 8.920 8.550 8.860 753,103 +0.04(+0.45%)
Sep 08, 2021 9.400 9.468 8.740 8.820 679,968 -0.73(-7.64%)
Sep 07, 2021 9.490 9.720 9.410 9.550 1,205,350 +0.06(+0.63%)
Sep 03, 2021 9.840 10.25 9.410 9.490 1,226,626 -0.52(-5.19%)
Sep 02, 2021 10.24 10.62 9.800 10.01 1,199,186 -0.35(-3.38%)
Sep 01, 2021 9.830 10.45 9.260 10.36 2,368,757 +0.26(+2.57%)
Aug 31, 2021 9.040 11.18 9.040 10.10 9,854,221 +1.51(+17.58%)
Aug 30, 2021 7.910 8.620 7.810 8.590 1,487,941 +0.83(+10.70%)
Aug 27, 2021 7.420 7.990 7.420 7.760 1,279,312 +0.47(+6.45%)
Aug 26, 2021 7.500 7.750 6.880 7.290 2,906,599 +0.11(+1.53%)
Aug 25, 2021 7.560 7.560 7.100 7.180 392,979 -0.41(-5.40%)
Aug 24, 2021 7.120 7.650 7.000 7.590 599,879 +0.50(+7.05%)
Aug 23, 2021 6.940 7.110 6.920 7.090 321,386 +0.21(+3.05%)
Aug 20, 2021 6.600 6.890 6.520 6.880 206,054 +0.28(+4.24%)
Aug 19, 2021 6.780 6.850 6.560 6.600 231,793 -0.25(-3.65%)
Aug 18, 2021 6.950 6.954 6.800 6.850 217,629 -0.06(-0.87%)
Aug 17, 2021 6.950 7.190 6.860 6.910 370,101 -0.06(-0.86%)
Aug 16, 2021 7.200 7.200 6.810 6.970 416,259 -0.13(-1.83%)
Aug 13, 2021 7.250 7.300 7.080 7.100 279,332 -0.17(-2.34%)
Aug 12, 2021 7.300 7.360 7.070 7.270 204,481 +0.15(+2.11%)
Aug 11, 2021 7.170 7.240 7.030 7.120 168,566 -0.04(-0.56%)
Aug 10, 2021 7.420 7.420 7.110 7.160 389,561 -0.34(-4.53%)
Aug 09, 2021 7.200 7.500 7.170 7.500 520,619 +0.37(+5.19%)
Aug 06, 2021 7.110 7.200 7.020 7.130 331,761 +0.03(+0.42%)
Aug 05, 2021 6.980 7.190 6.970 7.100 334,122 +0.11(+1.57%)
Aug 04, 2021 6.790 7.100 6.700 6.990 306,986 +0.36(+5.43%)
Aug 03, 2021 6.700 6.700 6.460 6.630 141,320 +0.08(+1.22%)
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.