UK markets closed

RedHill Biopharma Ltd. (RDHL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4313-0.0027 (-0.62%)
At close: 04:00PM EDT
0.4313 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.43400.43780.43090.43130.4313113,883
29 Apr 20240.43000.44000.42000.43300.4330381,300
26 Apr 20240.42600.43400.42200.42800.4280218,900
25 Apr 20240.42000.42100.40200.41600.4160272,700
24 Apr 20240.40000.43900.40000.42000.4200193,100
23 Apr 20240.44000.44800.39500.42800.4280473,100
22 Apr 20240.44000.45000.43100.44200.442084,900
19 Apr 20240.42000.45500.40100.45200.4520329,200
18 Apr 20240.40500.43800.39000.42100.4210663,900
17 Apr 20240.39000.41000.38500.38600.3860240,900
16 Apr 20240.38000.40000.30000.38500.3850983,800
15 Apr 20240.43200.43700.40300.40400.4040367,800
12 Apr 20240.45000.46000.42000.42500.4250544,900
11 Apr 20240.49300.49500.45200.45400.4540540,500
10 Apr 20240.51100.51500.47500.48200.4820403,100
09 Apr 20240.52000.52500.47600.49800.4980324,400
08 Apr 20240.53200.53500.52000.52400.5240216,200
05 Apr 20240.54000.54000.52100.52900.5290158,800
04 Apr 20240.53000.55000.52000.54200.5420282,300
03 Apr 20240.53000.53600.51500.53000.5300176,900
02 Apr 20240.51000.53500.51000.53000.5300521,000
01 Apr 20240.54000.56400.53000.55000.5500343,900
28 Mar 20240.50000.55000.50000.53000.5300501,100
27 Mar 20240.48100.52800.48000.51200.5120463,200
26 Mar 20240.45800.48000.45800.48000.4800292,800
25 Mar 20240.48000.49200.45300.46100.4610713,800
22 Mar 20240.51000.51000.48200.48200.4820499,700
21 Mar 20240.50100.51500.50100.50800.5080365,400
20 Mar 20240.52000.53000.47100.50300.50301,026,700
19 Mar 20240.52000.53900.51300.53000.5300299,400
18 Mar 20240.54000.54000.51600.53900.5390206,000
15 Mar 20240.53000.53100.51000.52700.5270408,300
14 Mar 20240.55000.55000.51800.52900.5290613,500
13 Mar 20240.54500.55800.53500.54300.5430393,000
12 Mar 20240.56000.56100.52500.54400.5440574,000
11 Mar 20240.54100.56100.54000.55000.55002,467,800
08 Mar 20240.53200.54800.53200.53500.5350291,000
07 Mar 20240.55600.55600.53000.53300.5330419,500
06 Mar 20240.55400.57000.55100.56300.5630679,500
05 Mar 20240.63000.64000.53000.55500.55502,323,400
04 Mar 20240.58000.62400.55500.60000.60002,262,500
01 Mar 20240.62000.62000.54800.56500.5650561,800
29 Feb 20240.53000.64900.53000.61600.61602,151,900
28 Feb 20240.54500.54600.52500.54000.5400196,100
27 Feb 20240.52000.54000.51100.52900.5290326,900
26 Feb 20240.53200.53700.52000.52900.5290367,300
23 Feb 20240.54000.54600.51000.53700.5370603,500
22 Feb 20240.56900.57000.52000.54000.5400406,500
21 Feb 20240.53000.56500.52000.55200.5520487,500
20 Feb 20240.55100.58000.51700.52700.5270701,800
16 Feb 20240.54000.56200.54000.55100.5510265,300
15 Feb 20240.56500.56500.54200.54400.5440429,400
14 Feb 20240.56000.57000.53300.55700.5570409,300
13 Feb 20240.57300.58100.56000.56600.5660339,200
12 Feb 20240.59000.59900.56200.58100.5810475,800
09 Feb 20240.54300.59700.53600.59600.5960634,500
08 Feb 20240.55000.55000.52000.53200.5320321,400
07 Feb 20240.50200.54600.50200.54400.5440435,500
06 Feb 20240.54000.54000.48000.51500.5150965,600
05 Feb 20240.57200.57200.51900.53000.5300952,900
02 Feb 20240.59000.59900.55000.57000.5700805,800
01 Feb 20240.58000.60000.54900.59900.59901,246,800
31 Jan 20240.59000.61000.55800.58000.5800908,200
30 Jan 20240.64000.64000.60000.60500.60501,285,200
29 Jan 20240.68000.68000.61000.64300.64301,592,600
26 Jan 20240.61300.69600.58000.68000.68005,371,900
25 Jan 20240.73600.74000.54600.65000.650019,775,200
24 Jan 20241.06001.26001.01001.08001.080010,533,800
23 Jan 20240.92600.96000.81600.89100.89102,786,300
22 Jan 20240.94000.98500.92100.93500.9350362,300
19 Jan 20240.98100.99900.92000.93700.9370456,700
18 Jan 20241.01001.05000.93000.98900.9890658,800
17 Jan 20241.09001.09001.01001.04001.0400501,700
16 Jan 20241.04001.13001.00001.12001.1200703,000
12 Jan 20241.15001.17001.04001.06001.0600836,600
11 Jan 20241.23001.23001.11001.16001.1600899,000
10 Jan 20241.31001.33001.21001.22501.2250673,100
09 Jan 20241.30001.36001.25001.32001.3200736,800
08 Jan 20241.23001.28701.21001.24001.2400469,000
05 Jan 20241.42001.43001.13101.30001.30001,284,400
04 Jan 20241.46001.53001.41001.43001.4300965,500
03 Jan 20241.43001.54001.38001.50001.5000882,600
02 Jan 20241.50001.54001.43001.46001.4600819,800
29 Dec 20231.45001.48001.40001.46001.4600553,200
28 Dec 20231.39001.52001.37001.47001.47001,510,800
27 Dec 20231.55001.59001.37001.38001.38001,519,200
26 Dec 20231.55001.62001.46001.49001.49001,838,700
22 Dec 20231.28001.52001.25001.47001.47002,326,500
21 Dec 20231.42001.42001.26001.28001.28001,643,000
20 Dec 20231.44001.74001.38001.40001.400020,488,200
19 Dec 20231.23001.34001.18001.32001.32001,028,600
18 Dec 20231.17001.32001.12001.22001.22001,891,400
15 Dec 20231.17001.19001.11001.14001.1400676,700
14 Dec 20231.22001.26001.12001.14001.14001,218,700
13 Dec 20231.24001.28700.91001.23001.23002,541,900
12 Dec 20231.31001.40001.22001.32001.32001,756,200
11 Dec 20231.40001.43001.25001.34001.34002,759,700
08 Dec 20231.29001.42001.21001.31001.31002,101,000
07 Dec 20231.23001.38001.07001.28001.28004,003,400
06 Dec 20231.68001.70001.28001.30001.30005,186,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...