Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

9.500 -0.180 (-1.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 12820 12880 12880 12880 24 +240.00(+1.90%)
Dec 30, 2015 12430 12720 12350 12640 75 +410.00(+3.35%)
Dec 29, 2015 11940 12310 11600 12230 56 +480.00(+4.09%)
Dec 28, 2015 11850 12000 11617 11750 21 -160.00(-1.34%)
Dec 24, 2015 11850 11910 11910 11910 21 -20.00(-0.17%)
Dec 23, 2015 11890 11950 11650 11930 37 +230.00(+1.97%)
Dec 22, 2015 11740 11755 11510 11700 13 +60.00(+0.52%)
Dec 21, 2015 11770 11870 11610 11640 21 -350.00(-2.92%)
Dec 18, 2015 12250 12250 11785 11990 17 -190.00(-1.56%)
Dec 17, 2015 12350 12790 11960 12180 14 -180.00(-1.46%)
Dec 16, 2015 12090 12880 11980 12360 19 +350.00(+2.91%)
Dec 15, 2015 12240 12240 11713 12010 23 +80.00(+0.67%)
Dec 14, 2015 12390 12390 11930 11930 12 -340.00(-2.77%)
Dec 11, 2015 12840 12960 11910 12270 15 -370.00(-2.93%)
Dec 10, 2015 12360 12871 12330 12640 126 +260.00(+2.10%)
Dec 09, 2015 12440 12650 12280 12380 9 -350.00(-2.75%)
Dec 08, 2015 12450 12730 11934 12730 24 -150.00(-1.16%)
Dec 07, 2015 12700 12900 12310 12880 17 +90.00(+0.70%)
Dec 04, 2015 12420 12930 12420 12790 35 +270.00(+2.16%)
Dec 03, 2015 12670 12810 12330 12520 16 -170.00(-1.34%)
Dec 02, 2015 12870 12990 12330 12690 30 -210.00(-1.63%)
Dec 01, 2015 13130 13130 12620 12900 17 -90.00(-0.69%)
Nov 30, 2015 12840 13055 12575 12990 50 +300.00(+2.36%)
Nov 27, 2015 12530 12745 12450 12690 2 +10.00(+0.08%)
Nov 25, 2015 12710 12680 12680 12680 47 +590.00(+4.88%)
Nov 24, 2015 12050 12260 11640 12090 32 -270.00(-2.18%)
Nov 23, 2015 12480 12480 12066 12360 13 -180.00(-1.44%)
Nov 20, 2015 12550 12570 12400 12540 26 -40.00(-0.32%)
Nov 19, 2015 13060 13090 12500 12580 36 -530.00(-4.04%)
Nov 18, 2015 13660 13660 12910 13110 43 -230.00(-1.72%)
Nov 17, 2015 13700 13880 13340 13340 18 -360.00(-2.63%)
Nov 16, 2015 13780 13790 13270 13700 23 +240.00(+1.78%)
Nov 13, 2015 13160 13870 13160 13460 29 +300.00(+2.28%)
Nov 12, 2015 13880 13880 12650 13160 44 -430.00(-3.16%)
Nov 11, 2015 13920 13920 13510 13590 49 +420.00(+3.19%)
Nov 10, 2015 13400 13680 12922 13170 149 +1270.00(+10.67%)
Nov 09, 2015 11850 11900 11510 11900 45 +700.00(+6.25%)
Nov 06, 2015 11060 11220 10850 11200 36 +150.00(+1.36%)
Nov 05, 2015 11500 11555 11030 11050 21 -300.00(-2.64%)
Nov 04, 2015 11390 11600 11280 11350 53 +0.00(+0.00%)
Nov 03, 2015 11490 11600 11260 11350 20 -140.00(-1.22%)
Nov 02, 2015 11200 11500 11080 11490 54 +180.00(+1.59%)
Oct 30, 2015 11470 11870 11006 11310 19 -180.00(-1.57%)
Oct 29, 2015 11930 12000 11061 11490 46 -725.00(-5.94%)
Oct 28, 2015 12350 12480 12000 12215 58 -215.00(-1.73%)
Oct 27, 2015 12500 13022 12310 12430 30 -110.00(-0.88%)
Oct 26, 2015 12640 13060 12470 12540 47 +70.00(+0.56%)
Oct 23, 2015 11930 12500 11820 12470 26 +700.00(+5.95%)
Oct 22, 2015 12990 12990 11631 11770 60 -1220.00(-9.39%)
Oct 21, 2015 13700 13700 12860 12990 46 -730.00(-5.32%)
Oct 20, 2015 13490 14200 13140 13720 44 +280.00(+2.08%)
Oct 19, 2015 12920 13500 12920 13440 39 +480.00(+3.70%)
Oct 16, 2015 13000 13060 12560 12960 15 +30.00(+0.23%)
Oct 15, 2015 12390 13000 12340 12930 36 +780.00(+6.42%)
Oct 14, 2015 12490 12590 12150 12150 41 -50.00(-0.41%)
Oct 13, 2015 12400 12752 12200 12200 17 -430.00(-3.40%)
Oct 12, 2015 12550 12820 12550 12630 13 -170.00(-1.33%)
Oct 09, 2015 12310 13240 12310 12800 37 +530.00(+4.32%)
Oct 08, 2015 12600 12600 12250 12270 24 -330.00(-2.62%)
Oct 07, 2015 12640 12826 12390 12600 21 +240.00(+1.94%)
Oct 06, 2015 12800 12850 12050 12360 56 -520.00(-4.04%)
Oct 05, 2015 12880 13050 12800 12880 67 +330.00(+2.63%)
Oct 02, 2015 12770 12770 12550 12550 21 -230.00(-1.80%)
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.