Redhill Biopharma Ltd. American Depositary Shares Historical Stock Prices

RDHL 
$12.68
*  
0.14
1.09%
Get RDHL Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading RDHL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RDHL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.74 13.71 12.63 12.68 14,623
05/02/2016 12.74 13.71 12.63 12.68 14,623
04/29/2016 12.99 13 12.74 12.82 4,324
04/28/2016 13.17 13.17 12.6601 13.0499 1,956
04/27/2016 12.81 12.9 12.54 12.76 9,156
04/26/2016 13.08 13.08 12.81 12.82 16,886
04/25/2016 13.23 13.23 13.08 13.08 1,599
04/22/2016 13 13.325 12.97 13.24 11,928
04/21/2016 13.42 13.6284 12.99 13.0367 17,557
04/20/2016 13.82 14.08 13.4 13.41 22,017
04/19/2016 13.84 14.15 13.76 13.76 36,010
04/18/2016 13.34 13.95 12.81 13.79 59,450
04/15/2016 12.55 13.1899 12.55 12.95 49,418
04/14/2016 12.36 12.669 12.36 12.65 21,839
04/13/2016 12.155 12.53 12.02 12.3 15,060
04/12/2016 12.08 12.27 11.89 12.02 9,382
04/11/2016 12.24 12.54 12.05 12.05 11,550
04/08/2016 12.4 12.5 12.1 12.1 9,836
04/07/2016 12.5 12.72 12.41 12.49 23,032
04/06/2016 12.46 12.4999 12.095 12.415 25,657
04/05/2016 12.31 12.6499 11.99 12.33 46,172
04/04/2016 12.31 12.51 12.3 12.38 49,680
04/01/2016 12.03 12.25 11.5 12.16 15,342
03/31/2016 12.03 12.25 11.35 12.25 47,855
03/30/2016 12.15 12.2 11.68 11.94 52,465
03/29/2016 11.74 12.13 11.18 12.12 25,586
03/28/2016 11.31 11.55 11.3 11.55 5,230
03/24/2016 10.9999 11.45 10.9999 11.41 4,790
03/23/2016 11.305 11.52 11.07 11.31 21,233
03/22/2016 11.54 11.71 11.45 11.58 3,652
03/21/2016 11.64 11.7899 11.5 11.63 6,269
03/18/2016 12.09 12.09 11.67 11.8 33,815
03/17/2016 12.22 12.26 11.73 12.05 10,415
03/16/2016 12.03 12.38 11.99 12.18 11,555
03/15/2016 12.2 12.329 12.1 12.15 16,241
03/14/2016 11.915 12.5 11.59 12.24 19,032
03/11/2016 11.43 11.91 11.43 11.91 15,143
03/10/2016 11.87 11.89 10.875 11.3599 38,220
03/09/2016 12.14 12.14 11.695 11.86 13,991
03/08/2016 12.9 12.91 12 12.28 67,983
03/07/2016 11.13 11.44 10.92 11.44 11,990
03/04/2016 10.54 10.96 10.54 10.87 6,699
03/03/2016 10.54 10.63 10.37 10.37 8,789
03/02/2016 9.98 10.6 9.96 10.24 30,295
03/01/2016 10 10.03 9.81 10.01 32,359
02/29/2016 9.73 9.8101 9.557 9.695 17,030
02/26/2016 9.348 9.66 9.348 9.54 12,735
02/25/2016 9.1031 9.36 9.1001 9.35 16,458
02/24/2016 9.42 9.42 9.2501 9.38 19,181
02/23/2016 9.45 9.54 9.36 9.54 17,507
02/22/2016 9.54 9.54 9.37 9.37 3,012
02/19/2016 9.8499 9.8499 9.36 9.36 13,243
02/18/2016 9.57 9.57 9.36 9.43 24,503
02/17/2016 9.2 9.36 9.13 9.15 28,550
02/16/2016 8.96 9.02 8.76 8.98 11,657
02/12/2016 8.59 8.89 8.53 8.75 5,072
02/11/2016 8.83 8.83 8.41 8.6 44,836
02/10/2016 8.6 8.8348 8.5002 8.715 15,993
02/09/2016 8.23 8.624 8.23 8.44 17,927
02/08/2016 8.8 8.8 8.1 8.21 18,636
02/05/2016 8.87 8.87 8.45 8.52 11,060
02/04/2016 8.89 8.89 8.59 8.65 7,477
02/03/2016 8.68 8.8078 8.55 8.64 21,593
02/02/2016 9.2 9.2 8.31 8.35 71,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?