Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4747
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
280.00
287.20
272.00
284.80
4,482
+6.80(+2.45%)
May 28, 2020
274.40
282.00
261.20
278.00
9,743
-2.00(-0.71%)
May 27, 2020
282.00
284.80
260.00
280.00
10,846
-7.20(-2.51%)
May 26, 2020
303.60
304.00
283.60
287.20
9,922
-7.20(-2.45%)
May 22, 2020
285.20
301.00
280.88
294.40
7,125
+10.80(+3.81%)
May 21, 2020
285.20
289.20
273.00
283.60
5,254
-6.80(-2.34%)
May 20, 2020
292.00
295.60
280.80
290.40
12,920
+4.40(+1.54%)
May 19, 2020
275.20
290.80
270.40
286.00
5,484
+9.60(+3.47%)
May 18, 2020
279.20
279.20
264.00
276.40
6,967
+7.60(+2.83%)
May 15, 2020
270.80
271.20
261.00
268.80
6,465
-2.80(-1.03%)
May 14, 2020
276.80
277.20
264.40
271.60
5,783
-10.80(-3.82%)
May 13, 2020
291.20
296.00
263.60
282.40
7,314
-9.20(-3.16%)
May 12, 2020
296.00
299.20
281.60
291.60
8,398
+2.00(+0.69%)
May 11, 2020
273.20
291.60
263.60
289.60
8,819
+13.60(+4.93%)
May 08, 2020
280.40
289.60
268.80
276.00
15,967
+14.40(+5.50%)
May 07, 2020
264.40
267.60
251.20
261.60
6,009
-0.40(-0.15%)
May 06, 2020
266.00
269.20
253.60
262.00
9,378
-3.60(-1.36%)
May 05, 2020
283.60
283.60
260.00
265.60
8,615
-8.00(-2.92%)
May 04, 2020
272.80
285.20
264.40
273.60
8,836
+5.60(+2.09%)
May 01, 2020
284.00
286.80
260.00
268.00
11,807
-19.20(-6.69%)
Apr 30, 2020
316.00
317.60
275.20
287.20
17,661
-30.00(-9.46%)
Apr 29, 2020
312.80
318.40
294.40
317.20
16,927
+10.80(+3.52%)
Apr 28, 2020
360.00
364.80
300.00
306.40
31,964
-37.60(-10.93%)
Apr 27, 2020
336.40
352.80
326.00
344.00
45,337
+40.00(+13.16%)
Apr 24, 2020
316.00
320.00
303.20
304.00
19,765
-0.40(-0.13%)
Apr 23, 2020
278.00
306.40
260.40
304.40
33,965
+27.60(+9.97%)
Apr 22, 2020
285.20
286.00
272.60
276.80
6,188
+3.60(+1.32%)
Apr 21, 2020
284.00
290.00
270.00
273.20
10,352
-13.20(-4.61%)
Apr 20, 2020
268.00
294.80
266.40
286.40
21,178
+33.20(+13.11%)
Apr 17, 2020
280.40
280.80
237.20
253.20
35,840
-31.20(-10.97%)
Apr 16, 2020
316.00
316.00
280.80
284.40
14,265
-14.00(-4.69%)
Apr 15, 2020
296.00
300.00
279.60
298.40
14,248
-2.00(-0.67%)
Apr 14, 2020
320.00
329.60
294.00
300.40
43,980
+25.20(+9.16%)
Apr 13, 2020
260.40
279.20
253.60
275.20
13,083
+33.20(+13.72%)
Apr 09, 2020
255.60
255.60
231.60
242.00
9,600
-4.40(-1.79%)
Apr 08, 2020
253.60
259.20
241.20
246.40
13,397
+2.40(+0.98%)
Apr 07, 2020
238.40
252.00
231.60
244.00
16,265
+20.00(+8.93%)
Apr 06, 2020
236.00
252.00
213.60
224.00
45,829
+33.60(+17.65%)
Apr 03, 2020
208.80
208.80
186.80
190.40
4,155
-16.80(-8.11%)
Apr 02, 2020
186.40
210.80
185.60
207.20
8,116
+23.20(+12.61%)
Apr 01, 2020
176.40
185.20
176.40
184.00
2,409
+2.80(+1.55%)
Mar 31, 2020
173.60
185.60
171.20
181.20
3,490
+6.40(+3.66%)
Mar 30, 2020
168.80
181.60
168.80
174.80
2,782
+6.40(+3.80%)
Mar 27, 2020
172.00
184.00
168.00
168.40
2,395
-8.80(-4.97%)
Mar 26, 2020
180.00
186.80
168.40
177.20
4,357
+6.00(+3.50%)
Mar 25, 2020
174.00
183.20
158.40
171.20
2,563
+0.40(+0.23%)
Mar 24, 2020
171.60
180.40
170.40
170.80
2,147
+2.00(+1.18%)
Mar 23, 2020
161.60
171.60
154.00
168.80
2,129
+11.60(+7.38%)
Mar 20, 2020
158.40
170.40
150.40
157.20
5,920
-4.80(-2.96%)
Mar 19, 2020
162.40
204.80
140.00
162.00
20,448
+20.40(+14.41%)
Mar 18, 2020
152.80
158.15
130.48
141.60
6,911
-16.00(-10.15%)
Mar 17, 2020
172.00
176.00
152.80
157.60
7,554
-10.00(-5.97%)
Mar 16, 2020
156.00
198.80
152.40
167.60
9,833
-6.40(-3.68%)
Mar 13, 2020
153.60
178.80
153.00
174.00
8,795
+33.60(+23.93%)
Mar 12, 2020
150.00
154.00
140.00
140.40
10,151
-19.20(-12.03%)
Mar 11, 2020
180.00
186.40
156.40
159.60
8,743
-14.40(-8.28%)
Mar 10, 2020
174.80
182.00
168.80
174.00
4,698
+5.20(+3.08%)
Mar 09, 2020
184.00
184.92
168.40
168.80
4,196
-19.60(-10.40%)
Mar 06, 2020
187.20
192.00
179.60
188.40
4,350
-0.80(-0.42%)
Mar 05, 2020
181.20
191.24
175.62
189.20
7,189
+11.20(+6.29%)
Mar 04, 2020
179.60
192.80
178.00
178.00
8,877
+5.20(+3.01%)
Mar 03, 2020
174.40
176.58
166.80
172.80
3,804
+1.20(+0.70%)
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
.