Redhill Biophrma ADR (NQ: RDHL )

2.470 USD +0.070 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.491 2.491 2.330 2.470 403,797 +0.07(+2.92%)
Jan 13, 2022 2.460 2.610 2.380 2.400 1,617,049 -0.04(-1.64%)
Jan 12, 2022 2.490 2.520 2.340 2.440 329,043 -0.06(-2.40%)
Jan 11, 2022 2.460 2.550 2.440 2.500 276,096 +0.00(+0.00%)
Jan 10, 2022 2.560 2.560 2.400 2.500 340,773 -0.05(-1.96%)
Jan 07, 2022 2.450 2.650 2.450 2.550 438,470 +0.10(+4.08%)
Jan 06, 2022 2.470 2.550 2.370 2.450 379,116 +0.00(+0.00%)
Jan 05, 2022 2.660 2.705 2.440 2.450 366,016 -0.22(-8.24%)
Jan 04, 2022 2.750 2.780 2.575 2.670 366,451 -0.11(-3.96%)
Jan 03, 2022 2.610 2.850 2.542 2.780 458,026 +0.20(+7.75%)
Dec 31, 2021 2.580 2.690 2.535 2.580 561,049 -0.09(-3.37%)
Dec 30, 2021 2.320 2.780 2.300 2.670 1,201,504 +0.36(+15.58%)
Dec 29, 2021 2.350 2.450 2.240 2.310 1,114,778 -0.01(-0.43%)
Dec 28, 2021 2.540 2.575 2.315 2.320 1,133,158 -0.21(-8.30%)
Dec 27, 2021 2.630 2.648 2.510 2.530 621,896 -0.11(-4.17%)
Dec 23, 2021 2.580 2.660 2.510 2.640 572,245 +0.06(+2.33%)
Dec 22, 2021 2.530 2.610 2.500 2.580 324,017 +0.06(+2.38%)
Dec 21, 2021 2.650 2.690 2.460 2.520 781,794 -0.12(-4.55%)
Dec 20, 2021 2.530 2.670 2.530 2.640 466,197 -0.01(-0.38%)
Dec 17, 2021 2.680 2.730 2.580 2.650 515,914 +0.00(+0.00%)
Dec 16, 2021 2.720 2.825 2.610 2.650 903,250 -0.16(-5.69%)
Dec 15, 2021 2.710 2.845 2.590 2.810 685,502 +0.12(+4.46%)
Dec 14, 2021 2.870 2.870 2.670 2.690 528,723 -0.17(-5.94%)
Dec 13, 2021 2.840 2.885 2.700 2.860 660,014 +0.05(+1.78%)
Dec 10, 2021 3.140 3.210 2.770 2.810 1,142,624 -0.37(-11.64%)
Dec 09, 2021 3.250 3.320 3.060 3.180 2,261,896 -0.01(-0.31%)
Dec 08, 2021 3.090 3.370 2.880 3.190 1,155,288 +0.23(+7.77%)
Dec 07, 2021 2.700 2.980 2.660 2.960 868,922 +0.31(+11.70%)
Dec 06, 2021 2.590 2.700 2.510 2.650 783,106 +0.10(+3.92%)
Dec 03, 2021 2.760 2.810 2.470 2.550 757,646 -0.19(-6.93%)
Dec 02, 2021 2.710 2.940 2.660 2.740 890,093 +0.02(+0.74%)
Dec 01, 2021 3.040 3.080 2.710 2.720 1,234,440 -0.20(-6.85%)
Nov 30, 2021 2.920 2.960 2.730 2.920 1,086,246 +0.12(+4.29%)
Nov 29, 2021 3.110 3.150 2.700 2.800 1,337,848 -0.20(-6.67%)
Nov 26, 2021 2.980 3.010 2.800 3.000 525,752 +0.15(+5.26%)
Nov 24, 2021 2.820 3.038 2.710 2.850 1,084,354 +0.13(+4.78%)
Nov 23, 2021 2.770 2.790 2.570 2.720 1,018,702 -0.01(-0.37%)
Nov 22, 2021 2.990 2.990 2.720 2.730 1,498,814 -0.10(-3.53%)
Nov 19, 2021 2.620 3.000 2.600 2.830 4,233,695 -1.05(-27.06%)
Nov 18, 2021 4.100 3.940 3.880 3.880 633,235 -0.18(-4.43%)
Nov 17, 2021 4.300 4.490 3.930 4.060 1,265,990 -0.23(-5.36%)
Nov 16, 2021 4.510 4.567 4.280 4.290 667,930 -0.25(-5.51%)
Nov 15, 2021 4.910 4.920 4.320 4.540 850,402 -0.36(-7.35%)
Nov 12, 2021 4.990 4.990 4.800 4.900 332,990 -0.03(-0.61%)
Nov 11, 2021 5.040 5.100 4.920 4.930 222,095 -0.07(-1.40%)
Nov 10, 2021 5.090 5.000 296,320 -0.10(-1.96%)
Nov 09, 2021 5.100 5.160 4.950 5.100 227,440 +0.00(+0.00%)
Nov 08, 2021 5.110 5.240 5.060 5.100 315,456 +0.03(+0.59%)
Nov 05, 2021 5.100 5.400 4.951 5.070 893,787 -0.59(-10.42%)
Nov 04, 2021 5.650 5.770 5.500 5.660 309,515 +0.03(+0.53%)
Nov 03, 2021 5.340 5.680 5.320 5.630 431,587 +0.28(+5.23%)
Nov 02, 2021 5.370 5.375 5.121 5.350 341,005 +0.05(+0.94%)
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.