Redhill Biopharma Ltd. Historical Stock Prices

RDHL 
$9.9392
*  
0.1392
1.42%
Get RDHL Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.93  9.9392  9.75  9.9392 7,300
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
07/30/2014 14.95 14.95 14.95 14.95 220
07/29/2014 14.505 14.505 14.183 14.505 1,007
07/28/2014 14.5 14.75 14.1 14.37 14,255
07/25/2014 15.02 15.02 14.44 14.5901 1,394
07/24/2014 14.98 14.98 14.5001 14.75 4,233
07/23/2014 15.0025 15.2 14.7501 14.99 2,290
07/22/2014 14.99 15.5121 14.99 15.26 4,042
07/21/2014 15.26 15.26 15.05 15.05 3,530
07/18/2014 15.85 16.26 15.43 15.492 13,108
07/17/2014 16.95 16.95 15.196 15.8 115,658
07/16/2014 15.5 15.5 15.05 15.09 9,987
07/15/2014 15.69 15.69 15.6499 15.6499 819
07/14/2014 15.75 15.75 15.75 15.75 789
07/11/2014 15.31 15.99 15.25 15.52 9,434
07/10/2014 15.293 15.66 15.1601 15.6299 11,204
07/09/2014 15.25 15.25 14.9 14.92 4,330
07/08/2014 15.3 15.4299 14.6 14.86 5,259
07/07/2014 16.25 16.25 15.85 16 5,124
07/03/2014 17 17 16.53 16.9299 2,160
07/02/2014 17.1 17.268 17.1 17.12 5,415
07/01/2014 17.25 17.35 17.1 17.35 4,724
06/30/2014 17.8 17.8 17.47 17.49 1,757
06/27/2014 17.52 17.52 17.4459 17.4459 1,230
06/26/2014 17.25 17.47 17.2296 17.244 4,278
06/25/2014 17.8 17.88 17 17.25 11,614
06/24/2014 18 18.035 17.88 17.88 4,071
06/23/2014 17.95 18.322 17.62 17.91 4,247
06/20/2014 18.1 18.15 17.67 18.14 10,280
06/19/2014 17.8 19 17.7 19 7,700
06/18/2014 18.1 18.1 17.78 18.1 10,026
06/17/2014 18.4 18.4999 18.05 18.34 7,718
06/16/2014 19.5 19.5 18.41 18.95 44,534
06/13/2014 19.5 20.49 18.62 18.85 35,341
06/12/2014 18.71 21 18.22 19.2 37,996
06/11/2014 18.1 18.1 17.6 17.95 19,946
06/10/2014 17.5 17.9 17.445 17.732 16,276
06/09/2014 17.14 17.22 16.88 16.975 3,690
06/06/2014 16.57 16.57 16.12 16.5699 3,501
06/05/2014 16.33 16.78 16.3 16.5 3,775
06/04/2014 16.69 16.8499 16.01 16.48 7,678
06/03/2014 16.86 16.9399 16.63 16.86 2,382
06/02/2014 17 17.02 16.5 16.84 2,883
05/30/2014 16.68 16.7199 16.6276 16.6276 1,813
05/29/2014 17.48 17.48 15.78 16.3978 9,888
05/28/2014 16.89 17.1 16.8 17.04 10,371
05/27/2014 17.17 17.17 16.501 16.6 8,174
05/23/2014 16.399 16.4 15.6845 16.35 2,776
05/22/2014 16.18 16.6 16.18 16.483 9,967
05/21/2014 16.1499 16.15 15.7001 16.089 6,820
05/20/2014 15.955 16.25 15.955 16.1592 2,714
05/19/2014 15.95 15.95 15.77 15.9 3,656
05/16/2014 15.57 15.57 15.57 15.57 232
05/15/2014 15.25 15.555 15.25 15.54 335
05/14/2014 14.38 15.34 14.38 15.34 4,303
05/13/2014 14.3499 14.4 14.31 14.4 1,632
05/12/2014 14.25 14.35 14.16 14.2424 3,317
05/09/2014 14.6 14.6 14.6 14.6 00
05/08/2014 14.6 14.6 14.6 14.6 475
05/07/2014 14.47 14.49 14.47 14.49 320
05/06/2014 14.26 14.54 14.25 14.25 1,626
05/05/2014 14.6 14.6 14.55 14.6 675
05/02/2014 14.275 14.4999 14.275 14.4999 935
05/01/2014 14.47 14.4996 14.47 14.47 600
04/30/2014 14.228 14.57 14.2 14.24 6,800
04/29/2014 14.18 14.18 14.18 14.18 241
04/28/2014 14.0102 14.3899 14.0101 14.23 515
04/25/2014 14.2971 14.2971 14.29 14.29 600
04/24/2014 14.3999 14.3999 14.3999 14.3999 00
04/23/2014 14.0101 14.3999 14.0101 14.3999 400
04/22/2014 14.4 14.4 14.01 14.37 2,304
04/21/2014 14.278 14.38 14.01 14.34 4,785
04/17/2014 14.1 14.36 14.01 14.01 6,530
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
01/15/2014 13.2 13.85 13.2 13.65 38,424
01/14/2014 13.09 13.29 12.91 13.1499 14,777
01/13/2014 13.49 14.03 13.05 13.144 22,013
01/10/2014 12.54 12.75 12.5 12.57 2,449
01/09/2014 12.97 12.97 12.5 12.82 5,784
01/08/2014 13.45 13.45 13.03 13.21 8,985
01/07/2014 13.38 13.38 13.001 13.09 3,400
01/06/2014 12.4 13.6387 12.4 13.4899 15,320
01/03/2014 12.47 12.47 12.38 12.43 6,004
01/02/2014 11.8 12.55 11.8 12.3799 9,034
12/31/2013 10.89 12 10.7001 11.8 6,429
12/30/2013 10.99 10.99 10.8999 10.9 6,725
12/27/2013 11.19 12.1 10.86 11.17 12,580
12/26/2013 10.4499 11.45 10.43 11.25 25,445
12/24/2013 10.2999 10.2999 10.2999 10.2999 140
12/23/2013 10.25 10.5 10.1 10.254 11,008
12/20/2013 9.73 9.9 9.73 9.86 2,001
12/19/2013 9.73 9.8499 9.68 9.7499 9,175
12/18/2013 10.02 10.02 9.96 9.97 4,900
12/17/2013 10.02 10.21 10.02 10.21 2,700
12/16/2013 9.98 10.73 9.94 9.94 4,300
12/13/2013 9.75 9.76 9.75 9.76 800
12/12/2013 9.99 10.159 9.75 10.159 1,300
12/11/2013 10.001 10.1999 9.7501 9.9999 4,150
12/10/2013 10.3899 10.3899 10.3899 10.3899 00
12/09/2013 9.8001 10.3899 9.8001 10.3899 350
12/06/2013 10.19 10.19 10.19 10.19 500
12/05/2013 10.1899 10.1899 10.1899 10.1899 100
12/04/2013 10.45 10.45 9.6493 10.085 2,150
12/03/2013 10.54 10.56 10.49 10.56 700
12/02/2013 10.49 10.7999 10.49 10.6 1,850
11/29/2013 11 11 10.52 10.52 4,400
11/27/2013 10.65 10.963 10.105 10.7 2,219
11/26/2013 10.51 10.62 10.5 10.62 4,680
11/25/2013 10.6 10.62 10.5999 10.62 1,225
11/22/2013 10.05 10.57 10.05 10.5 600
11/21/2013 9.9 10.05 9.88 10.05 12,970
11/20/2013 9.799 9.799 9.51 9.51 7,050
11/19/2013 9.9916 9.9916 9.9916 9.9916 00
11/18/2013 9.3 9.9916 9.2127 9.9916 8,150
11/15/2013 9.51 10 9.01 9.945 3,537
11/14/2013 10 10 10 10 00
11/13/2013 9.999 10 9.999 10 500
11/12/2013 10.17 10.18 10.065 10.065 500
11/11/2013 10.19 10.19 10.05 10.185 2,501
11/08/2013 10.5 10.5 10.5 10.5 100
11/07/2013 10.34 10.39 10.25 10.36 2,480
11/06/2013 10.46 10.46 10.38 10.38 800
11/05/2013 10.69 10.73 10.1 10.51 3,300
11/04/2013 10.83 10.85 10.78 10.78 3,500
11/01/2013 11.17 11.17 10.62 10.969 7,000
10/31/2013 10.63 12.54 10.63 10.99 6,975
10/30/2013 10.72 10.7399 10.62 10.7399 2,400
10/29/2013 10.65 10.75 10.65 10.7 6,560
10/28/2013 10.5 10.79 10.5 10.79 5,900
10/25/2013 10.62 10.74 10.34 10.34 4,000
10/24/2013 10.67 10.9195 10.45 10.739 12,200
10/23/2013 10.68 10.766 10.585 10.67 5,850
10/22/2013 10.73 10.92 10.67 10.92 12,550
10/21/2013 10.02 10.749 9.99 10.55 9,115
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?