Redhill Biophrma ADR (NQ: RDHL )
0.4581
-0.0002
(-0.04%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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.