Redhill Biopharma Ltd. Historical Stock Prices

RDHL 
$14.41
*  
0.2601
 negative 
1.84%
Get RDHL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  14.01  14.6001  14.01  14.41 4,299
04/16/2014 14.1999 14.6001 14.01 14.41 4,299
04/15/2014 13.8 14.2999 13.8 14.1499 2,450
04/14/2014 14.0001 14.3 14.0001 14.03 961
04/11/2014 14.24 14.25 13.45 14.02 10,968
04/10/2014 14.1701 14.3999 14.1701 14.3999 2,856
04/09/2014 14.25 14.75 14.25 14.32 9,926
04/08/2014 14.2399 14.35 14.1301 14.1301 3,228
04/07/2014 14.15 14.63 14.15 14.3625 15,090
04/04/2014 14.94 14.99 14.1 14.49 1,660
04/03/2014 14.37 15.14 14.37 14.8899 2,160
04/02/2014 14.6 16.25 14.6 14.7701 6,100
04/01/2014 14.03 14.6 14.03 14.6 6,883
03/31/2014 14.2999 14.2999 14.09 14.0901 2,250
03/28/2014 14.151 14.151 14.151 14.151 00
03/27/2014 14.12 14.151 14.12 14.151 1,395
03/26/2014 14.3379 14.34 14.0275 14.1501 6,625
03/25/2014 14.25 14.25 14.25 14.25 200
03/24/2014 14.2899 14.2899 14 14 4,010
03/21/2014 14.23 14.46 14.01 14.01 2,873
03/20/2014 14.4 14.5 14.4 14.5 575
03/19/2014 14.31 14.48 14.2901 14.2901 761
03/18/2014 14.4 14.4 14.4 14.4 1,000
03/17/2014 14.2601 14.2601 14.2601 14.2601 00
03/14/2014 14.25 14.2601 14.2 14.2601 5,450
03/13/2014 14.5 14.5001 14.47 14.5 2,695
03/12/2014 14.52 14.7296 14.3 14.5 5,085
03/11/2014 14.11 14.19 13.95 13.95 2,134
03/10/2014 13.8 13.9699 13.8 13.8899 2,145
03/07/2014 13.9825 13.9825 13.95 13.95 1,000
03/06/2014 13.86 14.04 13.8 13.9501 7,850
03/05/2014 13.86 13.95 13.75 13.94 4,460
03/04/2014 13.84 14.08 13.84 13.86 1,500
03/03/2014 14.1 14.1 13.516 13.978 9,137
02/28/2014 14.38 14.38 14.22 14.25 3,977
02/27/2014 14.21 14.49 13.19 14.38 37,722
02/26/2014 12.91 13.564 12.91 13.17 6,342
02/25/2014 13 13.05 12.9 12.91 2,837
02/24/2014 12.9 12.979 12.9 12.979 1,500
02/21/2014 12.9899 12.9899 12.9 12.9 1,820
02/20/2014 12.95 13.074 12.9 12.9 4,930
02/19/2014 12.9 13.166 12.9 12.9 5,000
02/18/2014 13.1 13.38 12.99 13.36 8,340
02/14/2014 12.889 12.9 12.8 12.89 3,800
02/13/2014 12.7 12.929 12.7 12.92 1,670
02/12/2014 12.95 12.95 12.6 12.7 2,350
02/11/2014 12.76 12.8445 12.69 12.73 3,543
02/10/2014 12.9 12.9 12.4101 12.8 6,213
02/07/2014 12.6201 12.939 12.6 12.8064 2,653
02/06/2014 12.69 13.03 12.69 12.96 5,228
02/05/2014 12.96 13.15 12.5201 12.85 8,304
02/04/2014 13.22 13.5 12.61 13.4799 21,121
02/03/2014 13.16 14.2 12.8001 13.4001 15,150
01/31/2014 12.5 12.62 12.5 12.55 5,660
01/30/2014 12.5 12.62 12.5 12.62 780
01/29/2014 12.57 12.98 12.5 12.64 13,150
01/28/2014 12.57 12.68 12.57 12.63 2,550
01/27/2014 12.75 12.75 12.6 12.65 15,985
01/24/2014 12.9 13.1 12.9 13.05 2,727
01/23/2014 13.16 13.22 13 13.22 7,304
01/22/2014 12.94 13.1599 12.7702 13.05 8,685
01/21/2014 12.89 13.169 12.4 13 40,575
01/17/2014 13.68 13.8043 13.6 13.76 2,255
01/16/2014 13.29 14.17 13.2 13.25 15,525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?