Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biopharma Ltd. - American Depositary Shares (NQ: RDHL )

5.020 -0.270 (-5.10%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 5.360 5.429 5.286 5.286 5,092 +0.06(+1.13%)
Feb 14, 2025 5.300 5.500 5.197 5.227 9,721 -0.13(-2.48%)
Feb 13, 2025 5.350 5.487 5.198 5.360 13,568 -0.24(-4.29%)
Feb 12, 2025 5.710 5.706 5.600 5.600 2,447 +0.08(+1.45%)
Feb 11, 2025 5.600 5.610 5.520 5.520 11,179 -0.07(-1.25%)
Feb 10, 2025 5.770 5.770 5.540 5.590 10,616 +0.09(+1.64%)
Feb 07, 2025 5.815 5.865 5.500 5.500 14,549 -0.35(-5.98%)
Feb 06, 2025 5.900 5.950 5.700 5.850 11,869 +0.04(+0.69%)
Feb 05, 2025 5.950 5.950 5.800 5.810 2,799 -0.01(-0.17%)
Feb 04, 2025 5.910 6.260 5.820 5.820 23,731 -0.06(-1.02%)
Feb 03, 2025 5.760 5.980 5.760 5.880 3,838 -0.03(-0.50%)
Jan 31, 2025 5.950 6.041 5.820 5.909 5,918 -0.02(-0.35%)
Jan 30, 2025 6.075 6.075 5.800 5.930 4,625 -0.13(-2.15%)
Jan 29, 2025 6.330 6.450 5.810 6.060 12,326 -0.07(-1.14%)
Jan 28, 2025 6.110 6.265 6.110 6.130 10,139 -0.28(-4.37%)
Jan 27, 2025 6.770 6.770 6.150 6.410 7,371 -0.03(-0.47%)
Jan 24, 2025 6.460 6.800 6.440 6.440 5,448 -0.09(-1.45%)
Jan 23, 2025 6.650 6.650 6.351 6.535 8,702 -0.05(-0.83%)
Jan 22, 2025 6.330 6.630 6.330 6.590 14,305 +0.26(+4.11%)
Jan 21, 2025 6.240 6.430 6.015 6.330 30,496 +0.69(+12.30%)
Jan 17, 2025 5.830 5.830 5.610 5.637 3,022 -0.06(-0.99%)
Jan 16, 2025 5.580 5.700 5.580 5.693 7,692 +0.12(+2.15%)
Jan 15, 2025 5.790 5.790 5.570 5.573 10,009 +0.07(+1.22%)
Jan 14, 2025 5.600 5.730 5.410 5.506 10,011 -0.07(-1.22%)
Jan 13, 2025 5.752 5.817 5.574 5.574 14,216 -0.29(-4.89%)
Jan 10, 2025 6.210 6.280 5.860 5.860 19,556 -0.40(-6.38%)
Jan 08, 2025 6.500 6.500 6.210 6.260 12,585 -0.32(-4.86%)
Jan 07, 2025 6.510 6.580 6.510 6.580 4,230 -0.06(-0.88%)
Jan 06, 2025 6.551 6.700 6.430 6.638 12,546 +0.12(+1.82%)
Jan 03, 2025 6.740 6.740 6.410 6.520 7,653 +0.12(+1.87%)
Jan 02, 2025 6.120 6.670 6.120 6.400 8,109 +0.19(+3.06%)
Dec 31, 2024 6.210 0 -0.46(-6.90%)
Dec 30, 2024 6.910 6.980 6.550 6.670 21,908 -0.24(-3.47%)
Dec 27, 2024 6.600 7.000 6.600 6.910 13,137 +0.36(+5.50%)
Dec 26, 2024 6.330 6.670 6.330 6.550 17,393 +0.20(+3.15%)
Dec 24, 2024 6.350 6.690 6.350 6.350 15,212 +0.03(+0.47%)
Dec 23, 2024 6.630 6.630 6.240 6.320 13,412 -0.18(-2.77%)
Dec 20, 2024 6.550 6.679 6.300 6.500 12,694 +0.19(+3.05%)
Dec 19, 2024 6.790 7.000 6.000 6.307 22,980 -0.68(-9.76%)
Dec 18, 2024 7.010 7.300 6.741 6.989 23,210 -0.17(-2.39%)
Dec 17, 2024 7.205 7.260 7.000 7.160 12,132 -0.25(-3.37%)
Dec 16, 2024 7.220 7.430 7.100 7.410 10,142 -0.03(-0.40%)
Dec 13, 2024 7.120 7.440 7.120 7.440 11,518 +0.30(+4.20%)
Dec 12, 2024 7.120 7.403 7.120 7.140 11,278 +0.02(+0.28%)
Dec 11, 2024 7.650 8.060 7.120 7.120 41,724 -1.00(-12.32%)
Dec 10, 2024 7.890 8.370 7.630 8.120 44,070 +0.65(+8.77%)
Dec 09, 2024 7.130 7.500 7.130 7.465 10,251 +0.19(+2.55%)
Dec 06, 2024 7.300 7.497 7.090 7.280 12,507 +0.07(+0.97%)
Dec 05, 2024 7.590 7.590 7.085 7.210 21,946 -0.46(-6.00%)
Dec 04, 2024 7.760 7.800 7.600 7.670 17,769 -0.05(-0.65%)
Dec 03, 2024 8.190 8.256 7.430 7.720 18,902 -0.47(-5.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.