Historical Stock Prices

RDHL 
$14.82
*  
0.08
0.54%
Get RDHL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RDHL now
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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 14.78 15.2 14.61 14.82 39,456
07/30/2015 14.98 14.98 14.1 14.9 166,141
07/29/2015 15.56 15.63 14.53 14.81 111,244
07/28/2015 16.41 16.41 15.251 15.41 120,286
07/27/2015 16.92 16.936 16.02 16.3 76,270
07/24/2015 16.8 17.09 16.5101 16.88 60,581
07/23/2015 17.36 17.48 16.61 16.66 120,202
07/22/2015 16.92 17.65 16.61 17.35 103,632
07/21/2015 16.46 16.9 16.25 16.76 261,062
07/20/2015 16.47 16.49 16.22 16.22 275,920
07/17/2015 16.35 16.75 16.25 16.25 1,004,536
07/16/2015 17.52 18.62 17.52 18.19 91,343
07/15/2015 17.55 17.64 16.7 17.02 147,054
07/14/2015 18.1 18.15 17.56 17.68 70,470
07/13/2015 18.6 19.0499 18.27 18.3 60,171
07/10/2015 18.46 18.7499 18.3901 18.46 29,588
07/09/2015 18.09 18.74 18.01 18.35 48,263
07/08/2015 18.4 18.54 17.6501 17.71 42,973
07/07/2015 17.69 18.602 17.55 18.36 164,199
07/06/2015 17.73 17.8799 17.55 17.55 23,742
07/02/2015 17.93 17.93 17.275 17.52 10,291
07/01/2015 18.37 18.37 17.655 17.81 56,395
06/30/2015 17.82 18.1999 17.23 17.61 37,739
06/29/2015 18.28 18.28 17.02 17.63 105,102
06/26/2015 18.6 19.21 18.21 18.4 38,968
06/25/2015 19.35 20 18.27 18.48 95,475
06/24/2015 17.83 20.19 17.83 19.36 137,980
06/23/2015 17.55 17.96 17 17.8 85,578
06/22/2015 18.65 18.65 17.51 17.65 124,758
06/19/2015 19.25 19.56 17.3501 18.64 214,925
06/18/2015 19.54 19.7949 19.25 19.43 88,632
06/17/2015 20.35 20.85 19.0201 19.61 184,021
06/16/2015 19.65 20.1 19.17 19.79 201,948
06/15/2015 21.14 22.22 18.52 19.07 1,383,908
06/12/2015 16.28 16.7 16.2 16.46 43,804
06/11/2015 16.61 16.77 16.11 16.21 61,235
06/10/2015 16.49 17.3499 16.36 16.405 119,869
06/09/2015 16.05 16.9345 16.05 16.2 49,936
06/08/2015 16.36 16.95 15.98 16.59 79,657
06/05/2015 16.5 16.9 16.33 16.47 26,567
06/04/2015 16.06 17.0081 16 16.6 71,726
06/03/2015 15.806 16.7 15.806 16.39 98,396
06/02/2015 15.81 16.0227 15.7001 15.71 28,143
06/01/2015 16.54 16.8 15.8 16 61,186
05/29/2015 15.99 17 15.99 16.25 55,492
05/28/2015 15.87 16.2499 15.83 15.96 43,391
05/27/2015 15.91 16.1 15.85 15.98 38,520
05/26/2015 16 16 15.8769 15.91 16,187
05/22/2015 16.23 16.35 15.95 16 23,145
05/21/2015 15.77 16.25 15.5501 16.17 49,081
05/20/2015 15.9 16.0564 15.71 15.9 23,672
05/19/2015 15.6 16.196 15.55 15.76 34,823
05/18/2015 15.72 15.7669 15 15.61 36,288
05/15/2015 16 16 15.6352 15.9 21,472
05/14/2015 15.86 16 15.5501 15.84 36,163
05/13/2015 15.01 16.4 15 15.69 136,542
05/12/2015 15 15.118 14.697 15 46,926
05/11/2015 14.93 14.9999 14.48 14.83 24,763
05/08/2015 14.8 14.8 14.51 14.76 12,341
05/07/2015 14.26 14.91 14.21 14.68 30,655
05/06/2015 14.39 14.55 13.81 14.03 35,622
05/05/2015 14.5 14.8499 13.55 14.55 35,829
05/04/2015 14.5 14.57 14.5 14.57 1,255
05/01/2015 14.5 14.7 14.48 14.48 10,087
04/30/2015 14.6 14.685 14.45 14.51 10,350
04/29/2015 14.67 14.72 14.5 14.5001 8,377
04/28/2015 14.95 14.95 14.5984 14.63 5,153
04/27/2015 15.15 15.43 14.68 14.84 30,901
04/24/2015 14.69 14.85 14.655 14.7 9,828
04/23/2015 14.5 14.8 14.43 14.68 22,821
04/22/2015 14.29 14.85 14.29 14.61 15,179
04/21/2015 14.43 14.6699 14.42 14.56 4,148
04/20/2015 14.7 14.85 14.38 14.72 22,651
04/17/2015 14.65 14.8 14.57 14.69 8,665
04/16/2015 14.77 14.94 14.57 14.57 10,005
04/15/2015 14.155 14.49 14 14.3 18,630
04/14/2015 14.21 14.4 14.21 14.21 4,854
04/13/2015 14.11 14.424 14.11 14.22 5,640
04/10/2015 14.15 14.34 13.82 14.34 9,061
04/09/2015 14.3499 14.4199 13.8501 14.15 29,055
04/08/2015 14.8 14.8 14.05 14.59 33,681
04/07/2015 15 15 14.45 14.78 4,029
04/06/2015 14.48 14.9899 14.48 14.845 2,511
04/02/2015 14.8 14.8 14.45 14.69 17,598
04/01/2015 14.8 14.856 14.66 14.72 15,821
03/31/2015 14.8 14.89 14.51 14.55 19,661
03/30/2015 14.7 14.78 14.3 14.47 76,600
03/27/2015 13.51 13.77 13.51 13.77 7,093
03/26/2015 14.26 14.26 13.28 13.42 22,703
03/25/2015 14.5 14.5 13.6 14.11 30,955
03/24/2015 14.05 14.56 14.05 14.31 44,156
03/23/2015 14 14.05 13.85 13.86 10,347
03/20/2015 14 14.04 13.8 13.97 20,000
03/19/2015 13.9 14.23 13.82 13.822 29,417
03/18/2015 13.75 14.22 13.6401 14.22 20,950
03/17/2015 13.25 13.75 13.25 13.61 5,998
03/16/2015 13.709 13.709 13.33 13.44 8,813
03/13/2015 13.75 13.75 13.6201 13.64 978
03/12/2015 13.71 13.89 13.52 13.89 9,290
03/11/2015 13.53 13.64 13.36 13.4 15,237
03/10/2015 13.91 13.999 13.26 13.42 23,722
03/09/2015 13.95 14.12 13.81 14.01 9,733
03/06/2015 13.31 14.53 13.18 13.76 14,832
03/05/2015 13.021 14.85 13.021 14.24 30,109
03/04/2015 14.319 14.35 13.096 14.2 9,776
03/03/2015 14.6 14.6 13.57 14.19 17,970
03/02/2015 14.15 14.78 14.15 14.52 29,065
02/27/2015 13.95 14.5696 13.726 14.17 9,260
02/26/2015 14.14 14.56 13.68 14.05 37,069
02/25/2015 13.3 13.474 13.3 13.3599 16,166
02/24/2015 13.14 13.48 13.06 13.23 41,471
02/23/2015 13.2 13.2 12.9 12.96 18,614
02/20/2015 12.95 13.04 12.8 13.01 11,282
02/19/2015 13.16 13.17 12.71 12.92 22,054
02/18/2015 13.26 13.42 12.76 13.26 48,060
02/17/2015 12.9 13.2 12.71 13.19 49,224
02/13/2015 12.65 12.69 12.49 12.69 27,881
02/12/2015 12.85 12.9 12.61 12.65 49,697
02/11/2015 12.76 12.85 12.54 12.69 145,571
02/10/2015 12.79 12.91 12.3 12.52 655,129
02/09/2015 14.68 14.98 14.5 14.5 15,931
02/06/2015 15.01 15.37 15.01 15.18 5,748
02/05/2015 14.74 15.47 14.63 15.16 6,837
02/04/2015 14.5 14.67 14.45 14.46 11,363
02/03/2015 15 15 14.7 14.95 5,219
02/02/2015 15.08 15.19 14.5325 14.81 15,313
01/30/2015 15.46 15.46 15.02 15.02 4,405
01/29/2015 15.5 15.75 15 15.5 11,149
01/28/2015 15.65 15.65 14.91 14.93 7,474
01/27/2015 15.0956 15.84 15.0901 15.52 12,650
01/26/2015 15.03 15.34 14.95 15.29 13,699
01/23/2015 15.4 15.6 14.88 15.6 5,715
01/22/2015 15.14 16.2 15.04 15.07 12,636
01/21/2015 15.6 15.84 14.88 15.297 37,335
01/20/2015 15.67 16.05 15.251 15.92 33,179
01/16/2015 16.2 16.37 15.7201 15.8 35,524
01/15/2015 14.99 15.9999 14.97 15.88 42,806
01/14/2015 14.58 15.3999 14.41 15.13 29,177
01/13/2015 15.13 16.2799 14.9 15.045 32,864
01/12/2015 14.27 15.935 14.1 14.91 44,140
01/09/2015 13.93 14.6 13.93 14.25 16,676
01/08/2015 13.8 14.6066 13.72 14.02 27,537
01/07/2015 14.23 14.9057 13.93 14.4 30,515
01/06/2015 14.96 15.01 13.87 14.14 32,044
01/05/2015 14.6 15.75 14.05 15.07 71,193
01/02/2015 13.8 14.99 13.42 13.79 125,084
12/31/2014 12.88 17.85 12.5207 13.33 936,111
12/30/2014 10.36 10.98 10.1 10.7301 12,124
12/29/2014 10.43 11.2005 10.27 10.8647 16,292
12/26/2014 11.77 12 11.186 11.74 1,121
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
09/23/2014 13.18 13.18 12.94 13.16 2,080
09/22/2014 13.28 13.29 12.9601 13.167 4,872
09/19/2014 13.89 13.9 13.85 13.88 400
09/18/2014 13.415 13.415 13.35 13.35 695
09/17/2014 14.2 14.2 14.2 14.2 100
09/16/2014 13.4099 13.5 13.3247 13.5 4,219
09/15/2014 13.749 13.78 13.5 13.5 2,700
09/12/2014 14.39 14.39 12.2 14.3 4,805
09/11/2014 14 14.4799 14 14.4704 1,277
09/10/2014 14.05 14.2899 14 14.2899 1,756
09/09/2014 14.78 14.78 14 14.3 2,889
09/08/2014 14.68 15.45 14.46 14.94 1,692
09/05/2014 15.43 15.43 14 14.98 1,474
09/04/2014 14.7 16.9 14.7 15.89 9,056
09/03/2014 14.72 14.72 14.33 14.33 1,280
09/02/2014 13.93 14.35 13.8 14.3 7,380
08/29/2014 14.35 14.94 14.35 14.8499 2,180
08/28/2014 14.3 14.4499 14.3 14.4499 315
08/27/2014 13.92 14.59 13.92 14.45 32,157
08/26/2014 14.08 14.1 14.08 14.1 631
08/25/2014 13.8 13.8699 13.7 13.7001 6,818
08/22/2014 14.3 14.3 13.83 14.1599 1,000
08/21/2014 13.85 13.851 13.85 13.851 363
08/20/2014 14.15 14.17 13.8 13.84 1,603
08/19/2014 14.2 14.35 13.94 14.35 6,021
08/18/2014 13.64 14.49 13.47 14.45 14,414
08/15/2014 12.4 12.79 12.34 12.35 12,166
08/14/2014 12.2518 12.48 12.22 12.31 12,298
08/13/2014 12.09 12.36 11.9 12.2592 19,923
08/12/2014 12.59 12.87 12.11 12.14 46,312
08/11/2014 13.5 13.5 12.74 13.05 13,219
08/08/2014 13.4999 13.84 13.26 13.6799 13,606
08/07/2014 13.55 13.78 13.5 13.6 6,857
08/06/2014 14.16 14.25 13.99 14.2399 4,063
08/05/2014 15 15 15 15 985
08/04/2014 14.1 14.1 13.5 13.58 3,540
08/01/2014 14.3043 14.3999 14.25 14.25 5,601
07/31/2014 14.48 14.48 14.48 14.48 659
*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?