ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
67,449.61
1.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Redhill Biopharma Ltd (RDHL)

  7. Redhill Biopharma Ltd (RDHL) Historical

RDHL Redhill Biopharma Ltd

0.3634
-0.0072 (-1.94%)
Jul 20 2024 - Closed
Delayed by 15 minutes

RDHL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.3633 -0.0073 -1.97% 0.3701 0.3768 0.361 69,455
Jul 18 2024 0.3706 -0.0194 -4.97% 0.3873 0.3899 0.3701 85,553
Jul 17 2024 0.39 -0.0145 -3.58% 0.40 0.4025 0.38 171,238
Jul 16 2024 0.4045 0.0038 0.95% 0.4006 0.4183 0.4002 228,451
Jul 15 2024 0.4007 0.0117 3.01% 0.3882 0.4068 0.3821 230,640
Jul 12 2024 0.389 0.0041 1.07% 0.3848 0.39 0.3749 148,362
Jul 11 2024 0.3849 0.0208 5.71% 0.362 0.392299 0.362 471,725
Jul 10 2024 0.3641 0.0085 2.39% 0.3599 0.37 0.358149 153,955
Jul 09 2024 0.3556 0.0023 0.65% 0.3501 0.3599 0.3501 155,244
Jul 08 2024 0.3533 -0.0065 -1.81% 0.3597 0.3613 0.35 156,878
Jul 05 2024 0.3598 -0.0033 -0.91% 0.3625 0.3674 0.35421 90,661
Jul 03 2024 0.3631 0.0011 0.30% 0.3605 0.3668 0.3553 236,986
Jul 02 2024 0.362 -0.0013 -0.36% 0.37 0.37685 0.355 145,438
Jul 01 2024 0.3633 -0.0139 -3.69% 0.361 0.376899 0.361 87,463
Jun 28 2024 0.3772 0.00 0.00% 0.3772 0.3772 0.3772 0
Jun 27 2024 0.3772 0.0051 1.37% 0.352 0.3899 0.352 97,629
Jun 26 2024 0.3721 -0.0088 -2.31% 0.3793 0.3794 0.3701 95,171
Jun 25 2024 0.3809 0.0065 1.74% 0.3895 0.3895 0.3702 144,375
Jun 24 2024 0.3744 0.0081 2.21% 0.353 0.39 0.353 215,516
Jun 21 2024 0.3663 -0.0037 -1.00% 0.3732 0.3794 0.3614 135,382
Jun 20 2024 0.37 -0.0229 -5.83% 0.379 0.380999 0.3501 454,853
Jun 18 2024 0.3929 -0.0032 -0.81% 0.3908 0.4078 0.37 1,632,769
Jun 17 2024 0.3961 0.0069 1.77% 0.39 0.4064 0.3749 274,018
Jun 14 2024 0.389201 -0.0108 -2.70% 0.40 0.40 0.3786 329,619
Jun 13 2024 0.40 -0.0105 -2.56% 0.4199 0.4239 0.3888 198,277
Jun 12 2024 0.4105 -0.0008 -0.19% 0.4165 0.425 0.403 180,296
Jun 11 2024 0.4113 -0.0188 -4.37% 0.4301 0.4301 0.41 95,748
Jun 10 2024 0.4301 -0.0018 -0.42% 0.4525 0.4525 0.4232 285,315
Jun 07 2024 0.4319 -0.0297 -6.43% 0.4076 0.455 0.4076 445,195
Jun 06 2024 0.4616 -0.0204 -4.23% 0.476 0.4938 0.4476 467,072
Jun 05 2024 0.482 0.007 1.47% 0.48 0.5014 0.48 563,163
Jun 04 2024 0.475 0.0275 6.15% 0.46 0.479 0.4476 366,529
Jun 03 2024 0.4475 -0.0106 -2.31% 0.4598 0.46 0.446 214,960
May 31 2024 0.4581 -0.0002 -0.04% 0.4514 0.4581 0.4456 97,650
May 30 2024 0.4583 0.0033 0.73% 0.446 0.46 0.446 114,348
May 29 2024 0.455 -0.0015 -0.33% 0.4565 0.4624 0.44 131,231
May 28 2024 0.456501 -0.0063 -1.36% 0.463 0.4631 0.4515 72,729
May 24 2024 0.4628 0.0078 1.71% 0.46 0.4698 0.455 107,837
May 23 2024 0.455 -0.0158 -3.36% 0.47 0.47 0.45 245,904
May 22 2024 0.4708 -0.0039 -0.82% 0.4747 0.482 0.4639 158,530
May 21 2024 0.4747 0.0147 3.20% 0.46 0.4779 0.46 174,865
May 20 2024 0.46 -0.0136 -2.87% 0.47 0.48 0.4597 244,744
May 17 2024 0.4736 -0.0091 -1.89% 0.49 0.4989 0.4706 377,905
May 16 2024 0.4827 0.0227 4.93% 0.47 0.483 0.46 523,067
May 15 2024 0.46 0.0029 0.63% 0.453 0.462 0.4505 205,588
May 14 2024 0.4571 -0.0066 -1.42% 0.46 0.4618 0.45 305,565
May 13 2024 0.4637 0.0054 1.18% 0.46 0.4637 0.45 131,560
May 10 2024 0.4583 0.0003 0.07% 0.458 0.465 0.452 143,578
May 09 2024 0.458 0.0058 1.28% 0.47 0.47 0.4493 246,006
May 08 2024 0.4522 -0.0066 -1.44% 0.4625 0.468999 0.45 257,879
May 07 2024 0.4588 0.0067 1.48% 0.4699 0.4699 0.4481 165,793
May 06 2024 0.4521 0.0023 0.51% 0.4699 0.4699 0.45 396,615
May 03 2024 0.4498 -0.0007 -0.16% 0.4674 0.4674 0.4498 173,901
May 02 2024 0.4505 -0.0005 -0.11% 0.46 0.4676 0.45 263,149
May 01 2024 0.451 0.0197 4.57% 0.4376 0.4634 0.437 224,799
Apr 30 2024 0.4313 -0.0017 -0.39% 0.434 0.4378 0.4309 117,192
Apr 29 2024 0.433 0.005 1.17% 0.43 0.4401 0.42 381,282
Apr 26 2024 0.428 0.01176 2.82% 0.426 0.4339 0.422101 218,881
Apr 25 2024 0.416243 -0.00366 -0.87% 0.42 0.4207 0.4022 271,097
Apr 24 2024 0.4199 -0.00789 -1.84% 0.4004 0.438779 0.40 193,132
Apr 23 2024 0.427786 -0.01461 -3.30% 0.4401 0.4477 0.3954 473,109
Apr 22 2024 0.4424 -0.0096 -2.12% 0.44 0.45 0.4312 84,470

Your Recent History

NASDAQ
RDHL
Redhill Biopharma
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved