Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4565 -0.0063 (-1.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.230 1.260 1.160 1.200 132,776 +0.01(+0.84%)
Jun 29, 2023 1.250 1.270 1.190 1.190 86,421 +0.00(+0.36%)
Jun 28, 2023 1.440 1.480 1.180 1.186 564,107 -0.27(-18.79%)
Jun 27, 2023 1.540 1.590 1.430 1.460 80,863 -0.08(-5.19%)
Jun 26, 2023 1.670 1.700 1.496 1.540 86,423 -0.16(-9.41%)
Jun 23, 2023 1.730 1.760 1.640 1.700 46,778 -0.01(-0.58%)
Jun 22, 2023 1.800 1.840 1.710 1.710 65,898 -0.04(-2.29%)
Jun 21, 2023 1.890 1.890 1.740 1.750 38,233 -0.08(-4.37%)
Jun 20, 2023 1.920 2.010 1.830 1.830 47,086 -0.16(-8.04%)
Jun 16, 2023 2.020 2.020 1.900 1.990 42,905 +0.04(+2.05%)
Jun 15, 2023 1.920 2.010 1.920 1.950 41,503 -0.02(-1.02%)
Jun 14, 2023 2.040 2.040 1.845 1.970 31,969 -0.02(-1.01%)
Jun 13, 2023 1.900 2.000 1.850 1.990 81,178 +0.19(+10.56%)
Jun 12, 2023 1.810 1.910 1.780 1.800 55,378 -0.04(-2.17%)
Jun 09, 2023 1.940 1.947 1.780 1.840 74,985 -0.09(-4.66%)
Jun 08, 2023 2.050 2.060 1.850 1.930 60,157 -0.12(-5.85%)
Jun 07, 2023 2.050 2.080 2.010 2.050 35,360 +0.02(+0.99%)
Jun 06, 2023 2.040 2.090 2.000 2.030 60,585 -0.01(-0.49%)
Jun 05, 2023 2.080 2.180 1.980 2.040 79,661 -0.09(-4.23%)
Jun 02, 2023 2.160 2.320 2.090 2.130 42,655 -0.07(-3.18%)
Jun 01, 2023 2.220 2.311 2.170 2.200 69,104 -0.12(-5.17%)
May 31, 2023 2.220 2.360 2.140 2.320 87,278 +0.09(+4.27%)
May 30, 2023 2.180 2.290 2.140 2.225 62,338 +0.02(+1.14%)
May 26, 2023 2.170 2.350 2.134 2.200 99,430 +0.03(+1.38%)
May 25, 2023 2.130 2.200 2.040 2.170 71,804 +0.05(+2.36%)
May 24, 2023 2.110 2.150 2.080 2.120 23,925 +0.02(+0.95%)
May 23, 2023 2.100 2.180 2.080 2.100 38,784 +0.02(+0.96%)
May 22, 2023 2.130 2.180 2.080 2.080 57,911 -0.04(-1.89%)
May 19, 2023 2.140 2.200 2.050 2.120 52,710 -0.02(-0.93%)
May 18, 2023 2.250 2.270 2.100 2.140 49,165 -0.09(-4.04%)
May 17, 2023 2.180 2.240 2.050 2.230 53,177 +0.06(+2.53%)
May 16, 2023 2.210 2.300 2.060 2.175 60,039 -0.12(-5.02%)
May 15, 2023 2.300 2.350 2.191 2.290 39,197 -0.01(-0.43%)
May 12, 2023 2.370 2.371 2.170 2.300 46,062 -0.01(-0.43%)
May 11, 2023 2.400 2.440 2.200 2.310 57,716 -0.06(-2.53%)
May 10, 2023 2.320 2.470 2.300 2.370 91,186 -0.03(-1.25%)
May 09, 2023 2.450 2.470 2.250 2.400 77,180 +0.01(+0.42%)
May 08, 2023 2.300 2.550 2.220 2.390 174,147 +0.24(+11.16%)
May 05, 2023 2.260 2.380 2.150 2.150 81,418 -0.13(-5.70%)
May 04, 2023 2.320 2.330 2.170 2.280 55,956 -0.01(-0.44%)
May 03, 2023 2.180 2.350 2.050 2.290 102,370 +0.14(+6.51%)
May 02, 2023 2.320 2.460 2.110 2.150 192,292 -0.08(-3.80%)
May 01, 2023 2.350 2.470 2.200 2.235 83,453 -0.20(-8.02%)
Apr 28, 2023 2.210 2.440 2.210 2.430 111,009 +0.15(+6.58%)
Apr 27, 2023 2.220 2.340 2.180 2.280 95,578 -0.08(-3.19%)
Apr 26, 2023 2.480 2.530 2.340 2.355 418,620 -0.10(-4.27%)
Apr 25, 2023 2.650 2.710 2.392 2.460 222,981 -0.21(-7.87%)
Apr 24, 2023 2.770 2.800 2.560 2.670 131,199 -0.08(-2.91%)
Apr 21, 2023 2.790 2.870 2.700 2.750 55,723 -0.06(-2.14%)
Apr 20, 2023 3.000 3.040 2.750 2.810 83,712 -0.20(-6.64%)
Apr 19, 2023 2.970 3.150 2.910 3.010 132,259 +0.03(+1.01%)
Apr 18, 2023 3.230 3.250 2.890 2.980 92,767 -0.23(-7.17%)
Apr 17, 2023 3.210 3.600 3.162 3.210 278,519 +0.00(+0.00%)
Apr 14, 2023 3.380 3.380 3.030 3.210 108,106 -0.16(-4.75%)
Apr 13, 2023 3.200 3.490 3.180 3.370 163,953 +0.27(+8.71%)
Apr 12, 2023 2.790 3.250 2.710 3.100 348,947 +0.32(+11.51%)
Apr 11, 2023 2.950 3.018 2.670 2.780 140,863 -0.17(-5.76%)
Apr 10, 2023 3.310 3.310 2.900 2.950 79,052 -0.31(-9.51%)
Apr 06, 2023 3.410 3.460 3.220 3.260 59,770 +0.01(+0.31%)
Apr 05, 2023 3.610 3.610 3.220 3.250 48,779 -0.28(-7.93%)
Apr 04, 2023 3.900 3.990 3.530 3.530 48,804 -0.47(-11.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.