Redhill Biopharma Ltd. Historical Stock Prices

RDHL 
$12.22
*  
unch
unch
Get RDHL Alerts
*Delayed - data as of Dec. 26, 2014 9:49 ET  -  Find a broker to begin trading RDHL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RDHL Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:49  12.12 N/A N/A  12.22 0
12/24/2014 11.88 12.27 11.75 12.22 3,706
12/23/2014 12.22 12.36 11.95 12.35 5,121
12/22/2014 12.25 12.67 12.25 12.67 1,884
12/19/2014 12.64 12.94 12.01 12.15 4,400
12/18/2014 12 12.7 11.84 12.64 7,332
12/17/2014 10.97 11.5999 10.97 11.49 7,596
12/16/2014 11 11.54 10.47 10.75 28,991
12/15/2014 12.62 12.62 12.15 12.16 9,633
12/12/2014 12.88 13.25 12.1601 12.98 7,039
12/11/2014 12.95 13.15 11.99 12.18 28,771
12/10/2014 12.69 13.45 12.69 13.3999 22,824
12/09/2014 12 12.77 11.79 12.265 9,304
12/08/2014 11.09 11.8224 11 11.35 21,707
12/05/2014 11.4 11.4 10.71 10.9 5,088
12/04/2014 10.35 10.98 10.05 10.05 5,006
12/03/2014 9.07 9.9999 9.07 9.9999 2,800
12/02/2014 8.99 8.99 8.8 8.91 9,610
12/01/2014 9.04 9.04 8.75 8.7833 3,752
11/28/2014 8.8 8.8 8.8 8.8 230
11/26/2014 8.68 8.9899 8.41 8.73 4,467
11/25/2014 8.75 9.17 8.75 8.8899 5,309
11/24/2014 8.66 9.14 8.66 9 4,604
11/21/2014 9 9.48 8.5001 8.66 26,370
11/20/2014 8.23 8.2345 8.23 8.2345 950
11/19/2014 8.1 8.25 8.03 8.04 10,165
11/18/2014 7.98 8.24 7.934 8.1 11,088
11/17/2014 8.14 8.25 7.9 8.03 16,819
11/14/2014 8.52 8.52 8.25 8.34 9,159
11/13/2014 8.15 8.4 7.9 8.3 19,787
11/12/2014 8.3 8.89 7.8 8.32 33,886
11/11/2014 8.59 8.59 6.89 8.2901 13,061
11/10/2014 8.88 8.97 8.21 8.79 29,405
11/07/2014 8.8 9.35 8.8 9.29 1,855
11/06/2014 9.2 9.2 9.2 9.2 00
11/05/2014 9.4199 9.4199 9.2 9.2 2,210
11/04/2014 9.05 9.24 8.8801 9.2 6,250
11/03/2014 9.01 9.23 8.5 9.05 8,975
10/31/2014 9.3199 9.32 9.2 9.2434 2,003
10/30/2014 9.35 9.35 9 9.32 3,780
10/29/2014 9.41 9.54 9.3 9.3 2,200
10/28/2014 9.3199 9.95 8.99 9.48 5,560
10/27/2014 9.67 9.67 8.37 9.2001 8,910
10/24/2014 9.83 9.83 9.6 9.6 612
10/23/2014 9.78 9.89 9.5 9.89 4,290
10/22/2014 9.738 9.85 9.64 9.85 1,650
10/21/2014 9.75 9.9392 9.75 9.9392 7,300
10/20/2014 9.93 9.93 9.6 9.8 6,150
10/17/2014 10.2501 10.2501 10.25 10.25 1,250
10/16/2014 9.8 9.9 9.48 9.81 3,091
10/15/2014 10.2 10.2 8.5 9.8001 13,723
10/14/2014 10.25 10.27 10.2 10.2 1,250
10/13/2014 10.9 10.9 10.1451 10.579 2,925
10/10/2014 11.0201 11.4999 11.0201 11.14 4,238
10/09/2014 10.9 11.4646 10.9 11.1 11,100
10/08/2014 12.025 12.77 10.1 10.88 20,898
10/07/2014 12.84 12.84 12.84 12.84 191
10/06/2014 12.79 12.79 12.79 12.79 134
10/03/2014 13.2 13.2 12.6601 12.6601 365
10/02/2014 12.89 13.09 12.89 13.09 1,885
10/01/2014 13 13 12.96 12.988 1,820
09/30/2014 13.18 13.25 13.13 13.17 5,825
09/29/2014 13.2 13.218 13.06 13.218 7,530
09/26/2014 13.07 13.7 13.07 13.22 6,915
09/25/2014 13.3 13.9 12.94 13.07 14,588
09/24/2014 13.3 13.3 13.3 13.3 100
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 Brokers before you trade

Want to trade FX?