Quantcast

Redhill Biopharma Ltd. American Depositary Shares Historical Stock Prices

RDHL 
$8.76
*  
0.09
1.02%
Get RDHL Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 8.85 8.89 8.525 8.76 34,234
03/22/2019 8.85 8.89 8.525 8.76 34,234
03/21/2019 8.9 9.03 8.85 8.85 19,124
03/20/2019 8.7 8.98 8.7 8.89 39,840
03/19/2019 8.74 8.91 8.58 8.81 32,568
03/18/2019 8.65 8.82 8.4823 8.75 55,572
03/15/2019 8.24 8.6 8.24 8.55 35,456
03/14/2019 8.6 8.6107 8.23 8.23 54,756
03/13/2019 9.02 9.2 8.63 8.72 136,538
03/12/2019 8.38 9.12 8.38 9 205,309
03/11/2019 7.8 8.5 7.7904 8.27 122,188
03/08/2019 7.45 7.85 7.33 7.74 102,386
03/07/2019 7.43 7.61 7.34 7.53 35,032
03/06/2019 7.57 7.57 7.39 7.5 44,382
03/05/2019 7.68 7.79 7.5 7.51 40,164
03/04/2019 7.88 7.95 7.55 7.67 44,377
03/01/2019 7.65 7.79 7.625 7.68 19,572
02/28/2019 7.75 7.79 7.53 7.64 44,798
02/27/2019 7.53 7.8689 7.4756 7.74 76,677
02/26/2019 7.61 7.6639 7.2479 7.52 99,897
02/25/2019 7.79 7.9 7.59 7.8 48,702
02/22/2019 7.74 7.9607 7.53 7.76 57,049
02/21/2019 8.08 8.08 7.52 7.73 127,959
02/20/2019 8.36 8.393 8 8.15 98,528
02/19/2019 8.47 8.5 8.15 8.31 55,617
02/15/2019 8.31 8.49 8.29 8.42 40,351
02/14/2019 8.46 8.48 8.34 8.4 34,025
02/13/2019 8.75 8.84 8.49 8.605 87,906
02/12/2019 8.75 8.82 8.72 8.8 33,339
02/11/2019 8.68 8.785 8.49 8.71 59,798
02/08/2019 8.62 8.76 8.44 8.62 67,860
02/07/2019 8.71 8.9 8.51 8.63 136,537
02/06/2019 8.42 8.74 8.42 8.74 206,897
02/05/2019 8.35 8.59 8.26 8.49 110,091
02/04/2019 8.45 8.5 8.21 8.4 99,033
02/01/2019 8.2 8.52 8.17 8.48 76,584
01/31/2019 8.5525 8.5525 8.11 8.3 91,324
01/30/2019 8.57 8.77 8.44 8.57 207,649
01/29/2019 8.31 8.45 8.01 8.38 183,858
01/28/2019 7.8 8.29 7.755 8.22 149,472
01/25/2019 7.7 7.86 7.5 7.56 94,318
01/24/2019 7.18 7.881 7.12 7.79 248,241
01/23/2019 7.17 7.23 6.92 7.15 82,301
01/22/2019 6.98 7.18 6.81 7.18 104,437
01/18/2019 6.94 6.9445 6.66 6.89 52,144
01/17/2019 7.16 7.161 6.69 6.85 74,552
01/16/2019 7.08 7.09 6.82 6.95 45,913
01/15/2019 6.85 7.12 6.81 7.03 70,882
01/14/2019 7.01 7.01 6.71 6.73 37,818
01/11/2019 6.95 7.16 6.85 7.06 33,924
01/10/2019 6.84 6.94 6.59 6.94 82,490
01/09/2019 7.09 7.09 6.69 6.84 88,570
01/08/2019 6.63 7.18 6.63 7.05 176,011
01/07/2019 6.4 6.7 6.4 6.48 46,845
01/04/2019 6.1 6.55 6.1 6.46 43,976
01/03/2019 6.12 6.29 5.96 6.06 40,246
01/02/2019 5.64 6.39 5.64 6.15 108,304
12/31/2018 5.4 5.58 5.24 5.55 93,766
12/28/2018 5.31 5.4721 5.2 5.36 67,281
12/27/2018 5.3 5.43 5.15 5.26 74,027
12/26/2018 5.24 5.4554 5.21 5.43 65,387
12/24/2018 5.42 5.46 5.1291 5.18 102,256
*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?

Smart Portfolio