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 )

0.4736 -0.0091 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 280.00 287.20 272.00 284.80 4,482 +6.80(+2.45%)
May 28, 2020 274.40 282.00 261.20 278.00 9,743 -2.00(-0.71%)
May 27, 2020 282.00 284.80 260.00 280.00 10,846 -7.20(-2.51%)
May 26, 2020 303.60 304.00 283.60 287.20 9,922 -7.20(-2.45%)
May 22, 2020 285.20 301.00 280.88 294.40 7,125 +10.80(+3.81%)
May 21, 2020 285.20 289.20 273.00 283.60 5,254 -6.80(-2.34%)
May 20, 2020 292.00 295.60 280.80 290.40 12,920 +4.40(+1.54%)
May 19, 2020 275.20 290.80 270.40 286.00 5,484 +9.60(+3.47%)
May 18, 2020 279.20 279.20 264.00 276.40 6,967 +7.60(+2.83%)
May 15, 2020 270.80 271.20 261.00 268.80 6,465 -2.80(-1.03%)
May 14, 2020 276.80 277.20 264.40 271.60 5,783 -10.80(-3.82%)
May 13, 2020 291.20 296.00 263.60 282.40 7,314 -9.20(-3.16%)
May 12, 2020 296.00 299.20 281.60 291.60 8,398 +2.00(+0.69%)
May 11, 2020 273.20 291.60 263.60 289.60 8,819 +13.60(+4.93%)
May 08, 2020 280.40 289.60 268.80 276.00 15,967 +14.40(+5.50%)
May 07, 2020 264.40 267.60 251.20 261.60 6,009 -0.40(-0.15%)
May 06, 2020 266.00 269.20 253.60 262.00 9,378 -3.60(-1.36%)
May 05, 2020 283.60 283.60 260.00 265.60 8,615 -8.00(-2.92%)
May 04, 2020 272.80 285.20 264.40 273.60 8,836 +5.60(+2.09%)
May 01, 2020 284.00 286.80 260.00 268.00 11,807 -19.20(-6.69%)
Apr 30, 2020 316.00 317.60 275.20 287.20 17,661 -30.00(-9.46%)
Apr 29, 2020 312.80 318.40 294.40 317.20 16,927 +10.80(+3.52%)
Apr 28, 2020 360.00 364.80 300.00 306.40 31,964 -37.60(-10.93%)
Apr 27, 2020 336.40 352.80 326.00 344.00 45,337 +40.00(+13.16%)
Apr 24, 2020 316.00 320.00 303.20 304.00 19,765 -0.40(-0.13%)
Apr 23, 2020 278.00 306.40 260.40 304.40 33,965 +27.60(+9.97%)
Apr 22, 2020 285.20 286.00 272.60 276.80 6,188 +3.60(+1.32%)
Apr 21, 2020 284.00 290.00 270.00 273.20 10,352 -13.20(-4.61%)
Apr 20, 2020 268.00 294.80 266.40 286.40 21,178 +33.20(+13.11%)
Apr 17, 2020 280.40 280.80 237.20 253.20 35,840 -31.20(-10.97%)
Apr 16, 2020 316.00 316.00 280.80 284.40 14,265 -14.00(-4.69%)
Apr 15, 2020 296.00 300.00 279.60 298.40 14,248 -2.00(-0.67%)
Apr 14, 2020 320.00 329.60 294.00 300.40 43,980 +25.20(+9.16%)
Apr 13, 2020 260.40 279.20 253.60 275.20 13,083 +33.20(+13.72%)
Apr 09, 2020 255.60 255.60 231.60 242.00 9,600 -4.40(-1.79%)
Apr 08, 2020 253.60 259.20 241.20 246.40 13,397 +2.40(+0.98%)
Apr 07, 2020 238.40 252.00 231.60 244.00 16,265 +20.00(+8.93%)
Apr 06, 2020 236.00 252.00 213.60 224.00 45,829 +33.60(+17.65%)
Apr 03, 2020 208.80 208.80 186.80 190.40 4,155 -16.80(-8.11%)
Apr 02, 2020 186.40 210.80 185.60 207.20 8,116 +23.20(+12.61%)
Apr 01, 2020 176.40 185.20 176.40 184.00 2,409 +2.80(+1.55%)
Mar 31, 2020 173.60 185.60 171.20 181.20 3,490 +6.40(+3.66%)
Mar 30, 2020 168.80 181.60 168.80 174.80 2,782 +6.40(+3.80%)
Mar 27, 2020 172.00 184.00 168.00 168.40 2,395 -8.80(-4.97%)
Mar 26, 2020 180.00 186.80 168.40 177.20 4,357 +6.00(+3.50%)
Mar 25, 2020 174.00 183.20 158.40 171.20 2,563 +0.40(+0.23%)
Mar 24, 2020 171.60 180.40 170.40 170.80 2,147 +2.00(+1.18%)
Mar 23, 2020 161.60 171.60 154.00 168.80 2,129 +11.60(+7.38%)
Mar 20, 2020 158.40 170.40 150.40 157.20 5,920 -4.80(-2.96%)
Mar 19, 2020 162.40 204.80 140.00 162.00 20,448 +20.40(+14.41%)
Mar 18, 2020 152.80 158.15 130.48 141.60 6,911 -16.00(-10.15%)
Mar 17, 2020 172.00 176.00 152.80 157.60 7,554 -10.00(-5.97%)
Mar 16, 2020 156.00 198.80 152.40 167.60 9,833 -6.40(-3.68%)
Mar 13, 2020 153.60 178.80 153.00 174.00 8,795 +33.60(+23.93%)
Mar 12, 2020 150.00 154.00 140.00 140.40 10,151 -19.20(-12.03%)
Mar 11, 2020 180.00 186.40 156.40 159.60 8,743 -14.40(-8.28%)
Mar 10, 2020 174.80 182.00 168.80 174.00 4,698 +5.20(+3.08%)
Mar 09, 2020 184.00 184.92 168.40 168.80 4,196 -19.60(-10.40%)
Mar 06, 2020 187.20 192.00 179.60 188.40 4,350 -0.80(-0.42%)
Mar 05, 2020 181.20 191.24 175.62 189.20 7,189 +11.20(+6.29%)
Mar 04, 2020 179.60 192.80 178.00 178.00 8,877 +5.20(+3.01%)
Mar 03, 2020 174.40 176.58 166.80 172.80 3,804 +1.20(+0.70%)
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.