UK markets close in 7 hours 23 minutes

RedHill Biopharma Ltd. (RDHL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.3556-0.0280 (-7.30%)
At close: 04:00PM EDT
0.3571 +0.00 (+0.42%)
After hours: 06:49PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.37900.38000.34000.35600.3560781,200
22 Jul 20240.37000.38500.35100.38200.38201,148,900
19 Jul 20240.37000.37700.36100.36300.363069,500
18 Jul 20240.38700.39000.37000.37100.371092,300
17 Jul 20240.40000.40300.38000.39000.3900171,500
16 Jul 20240.40100.41800.40000.40500.4050231,000
15 Jul 20240.38800.40700.38200.40100.4010231,100
12 Jul 20240.38500.39000.37500.38900.3890148,300
11 Jul 20240.36200.39200.36200.38500.3850471,700
10 Jul 20240.36000.37000.35800.36400.3640154,000
09 Jul 20240.35000.36000.35000.35600.3560155,100
08 Jul 20240.36000.36100.35000.35300.3530158,000
05 Jul 20240.36300.36700.35400.36000.360091,500
03 Jul 20240.36100.36700.35500.36300.3630237,000
02 Jul 20240.37000.37400.35500.36200.3620145,400
01 Jul 20240.36100.37700.36100.36300.363087,500
28 Jun 20240.37500.37700.36100.37100.371087,600
27 Jun 20240.35200.39000.35200.37700.377097,600
26 Jun 20240.37900.37900.37000.37200.372095,200
25 Jun 20240.39000.39000.37000.38100.3810144,400
24 Jun 20240.35300.39000.35300.37400.3740236,000
21 Jun 20240.37300.37900.36100.36600.3660135,400
20 Jun 20240.37900.38100.35000.37000.3700454,900
18 Jun 20240.39100.40800.37000.39300.39301,639,600
17 Jun 20240.39000.40600.37500.39600.3960274,900
14 Jun 20240.40000.40000.37900.38900.3890329,800
13 Jun 20240.42000.42400.38900.40000.4000200,500
12 Jun 20240.41700.42000.40300.41100.4110182,300
11 Jun 20240.43000.43000.41000.41100.411095,700
10 Jun 20240.45300.45300.42300.43000.4300285,300
07 Jun 20240.40800.45500.40800.43200.4320446,200
06 Jun 20240.47600.49400.44800.46200.4620472,500
05 Jun 20240.48000.50100.48000.48200.4820591,300
04 Jun 20240.46000.47900.44800.47500.4750368,300
03 Jun 20240.46000.46000.44600.44800.4480216,500
31 May 20240.44600.45800.44600.45800.458097,600
30 May 20240.44600.46000.44600.45800.4580114,300
29 May 20240.45700.46200.44000.45500.4550131,200
28 May 20240.46300.46300.45200.45700.457087,800
24 May 20240.46000.47000.45500.46300.4630107,800
23 May 20240.47000.47000.45000.45500.4550248,100
22 May 20240.47500.48200.46400.47100.4710159,000
21 May 20240.46000.47800.46000.47500.4750177,000
20 May 20240.47000.48000.46000.46000.4600245,100
17 May 20240.49000.49900.47100.47400.4740377,900
16 May 20240.47000.48300.46000.48300.4830523,900
15 May 20240.45300.46200.45100.46000.4600206,600
14 May 20240.46000.46200.45000.45700.4570305,600
13 May 20240.46000.46400.45000.46400.4640149,500
10 May 20240.45800.46500.45200.45800.4580143,600
09 May 20240.47000.47000.44900.45800.4580246,400
08 May 20240.46300.46900.45000.45200.4520257,900
07 May 20240.47000.47000.44800.45900.4590165,800
06 May 20240.47000.47000.45000.45200.4520396,800
03 May 20240.46700.46700.45000.45000.4500173,900
02 May 20240.46000.46800.45000.45100.4510263,100
01 May 20240.43700.46300.43700.45100.4510230,100
30 Apr 20240.43400.43800.43100.43100.4310117,200
29 Apr 20240.43000.44000.42000.43300.4330381,300
26 Apr 20240.42600.43400.42200.42800.4280220,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...