Redhill Biopharma Ltd (RDHL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.41 | 0.09 | 3.88 | 2.32 | 2.4186 | 2.29 | 35266 |
| 1745534100 | 2.32 | 0.08 | 3.57 | 2.27 | 2.365 | 2.23 | 59697 |
| 1745447700 | 2.24 | -0.07 | -3.03 | 2.48 | 2.48 | 2.22 | 84871 |
| 1745361300 | 2.31 | 0.14 | 6.45 | 2.18 | 2.44 | 2.18 | 234280 |
| 1745274900 | 2.17 | -0.09 | -3.98 | 2.0099999 | 2.2498999 | 1.96 | 172596 |
| 1744929300 | 2.2599999 | 0.19 | 9.18 | 1.93 | 2.49 | 1.9 | 1318108 |
| 1744842900 | 2.07 | -0.07 | -3.04 | 1.72 | 2.15 | 1.72 | 6096205 |
| 1744756500 | 2.1349999 | -0.13 | -5.92 | 2.3 | 2.3 | 2.13 | 18324 |
| 1744670100 | 2.2693 | -0.14 | -5.84 | 2.49 | 2.49 | 2.2 | 18150 |
| 1744410900 | 2.41 | -0.37 | -13.31 | 2.7 | 2.7 | 2.2900999 | 33502 |
| 1744324500 | 2.7799999 | 0.08 | 2.96 | 2.81 | 3.2999 | 2.7 | 140639 |
| 1744238100 | 2.7 | 0.36 | 15.38 | 2.49 | 2.7 | 2.38 | 26548 |
| 1744151700 | 2.34 | 0.29 | 14.15 | 2.27 | 2.48 | 2.1172 | 61509 |
| 1744065300 | 2.05 | 0.1 | 5.13 | 1.87 | 2.08 | 1.8005 | 32348 |
| 1743806100 | 1.95 | -0.31 | -13.72 | 2.16 | 2.2012 | 1.8605 | 41825 |
| 1743719700 | 2.2599999 | -0.19 | -7.76 | 2.39 | 2.41 | 2.17 | 43017 |
| 1743633300 | 2.45 | -0.1 | -3.92 | 2.48 | 2.6 | 2.4 | 26674 |
| 1743546900 | 2.55 | -0.11 | -4.14 | 2.66 | 2.6704 | 2.5099999 | 49763 |
| 1743460500 | 2.66 | -0.13 | -4.66 | 2.74 | 2.74 | 2.62 | 11596 |
| 1743201300 | 2.79 | 0.04 | 1.45 | 2.71 | 2.81 | 2.65 | 11101 |
| 1743114900 | 2.75 | 0 | 0.00 | 2.74 | 2.89 | 2.73 | 5080 |
| 1743028500 | 2.75 | -0.05 | -1.79 | 2.7599999 | 2.9 | 2.74 | 11377 |
| 1742942100 | 2.8 | -0.13 | -4.44 | 2.64 | 2.88 | 2.64 | 37278 |
| 1742855700 | 2.93 | -0.06 | -2.01 | 2.92 | 3.1 | 2.85 | 31074 |
| 1742596500 | 2.99 | 0.19 | 6.79 | 2.6732999 | 3.14 | 2.6732999 | 85736 |
| 1742510100 | 2.8 | 0.04 | 1.28 | 2.61 | 2.8 | 2.61 | 20833 |
| 1742423700 | 2.7645 | -0.1 | -3.34 | 2.85 | 2.85 | 2.7 | 44244 |
| 1742337300 | 2.86 | -0.15 | -4.98 | 2.751 | 2.88 | 2.6 | 1150342 |
| 1742250900 | 3.0099999 | 0.45 | 17.58 | 2.65 | 3.1281 | 2.595 | 84167 |
| 1741991700 | 2.56 | -0.04 | -1.54 | 2.5099999 | 2.62 | 2.47 | 50583 |
| 1741905300 | 2.6 | -0.24 | -8.29 | 2.63 | 2.7831 | 2.5901 | 49401 |
| 1741818900 | 2.835 | 0.04 | 1.61 | 2.75 | 2.87 | 2.57 | 623059 |
| 1741732500 | 2.79 | -0.23 | -7.62 | 3.02 | 3.1781 | 2.79 | 24186 |
| 1741646100 | 3.0200999 | -0.13 | -4.17 | 3.15 | 3.46 | 3 | 23160 |
| 1741390500 | 3.1516 | 0.01 | 0.37 | 3.24 | 3.47 | 3.1387999 | 15001 |
| 1741304100 | 3.14 | -0.2 | -5.85 | 3.24 | 3.4099 | 3.13 | 18948 |
| 1741217700 | 3.335 | 0.17 | 5.21 | 3.153 | 3.335 | 3.12 | 5175 |
| 1741131300 | 3.17 | -0.09 | -2.76 | 3.2 | 3.23 | 3.101 | 18103 |
| 1741044900 | 3.2599999 | -0.07 | -2.10 | 3.3501 | 3.4889 | 3.23 | 22650 |
| 1740785700 | 3.33 | -0.27 | -7.50 | 3.46 | 3.6 | 3.32 | 53432 |
| 1740699300 | 3.6 | -0.25 | -6.49 | 3.8 | 3.8 | 3.6 | 50036 |
| 1740612900 | 3.85 | -0.4 | -9.41 | 3.55 | 3.89 | 3.4201 | 109549 |
| 1740526500 | 4.25 | -0.57 | -11.83 | 5.51 | 5.6 | 3.0099999 | 2298745 |
| 1740440100 | 4.82 | 0.06 | 1.26 | 4.87 | 4.87 | 4.715 | 8626 |
| 1740180900 | 4.76 | -0.14 | -2.86 | 4.87 | 4.98 | 4.76 | 3709 |
| 1740094500 | 4.9 | -0.12 | -2.39 | 4.99 | 4.99 | 4.8739 | 7004 |
| 1740008100 | 5.0199999 | -0.27 | -5.03 | 5 | 5.28 | 4.88 | 13360 |
| 1739921700 | 5.2859999 | 0.06 | 1.13 | 5.34 | 5.4019 | 5.2859999 | 4662 |
| 1739576100 | 5.2271 | -0.13 | -2.48 | 5.3 | 5.5 | 5.1973 | 9718 |
| 1739489700 | 5.36 | -0.24 | -4.29 | 5.35 | 5.4873 | 5.198 | 13568 |
| 1739403300 | 5.6 | 0.08 | 1.45 | 5.69 | 5.7063 | 5.6 | 2468 |
| 1739316900 | 5.5199999 | -0.07 | -1.25 | 5.6 | 5.61 | 5.5199999 | 11179 |
| 1739230500 | 5.59 | 0.09 | 1.64 | 5.7699999 | 5.7699999 | 5.54 | 10616 |
| 1738971300 | 5.5 | -0.35 | -5.98 | 5.815 | 5.8646 | 5.5 | 11030 |
| 1738884900 | 5.85 | 0.04 | 0.69 | 5.9 | 5.95 | 5.7 | 11869 |
| 1738798500 | 5.8099999 | -0.01 | -0.17 | 5.89 | 5.95 | 5.8 | 2799 |
| 1738712100 | 5.82 | -0.06 | -1.02 | 5.91 | 6.23 | 5.82 | 23218 |
| 1738625700 | 5.88 | -0.03 | -0.50 | 5.88 | 5.9649 | 5.8778 | 2338 |
| 1738366500 | 5.9093 | -0.02 | -0.35 | 5.92 | 6.0406 | 5.8201 | 5918 |
| 1738280100 | 5.93 | -0.13 | -2.15 | 5.98 | 6.075 | 5.8 | 4625 |
| 1738193700 | 6.0599999 | -0.07 | -1.14 | 6.33 | 6.51 | 5.8099999 | 12326 |
| 1738107300 | 6.13 | -0.28 | -4.37 | 6.11 | 6.4 | 6.11 | 10136 |
| 1738020900 | 6.41 | -0.03 | -0.47 | 6.77 | 6.77 | 6.15 | 7368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
