Redhill Biopharma Ltd (RDHL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 4.25 | -0.57 | -11.83 | 5.55 | 5.75 | 3.0099999 | 2424459 |
| 1740440100 | 4.82 | 0.06 | 1.26 | 4.87 | 4.87 | 4.715 | 8755 |
| 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 | 7198 |
| 1740008100 | 5.0199999 | -0.27 | -5.03 | 5 | 5.28 | 4.88 | 13360 |
| 1739921700 | 5.2859999 | 0.06 | 1.13 | 5.36 | 5.4019 | 5.2859999 | 4851 |
| 1739576100 | 5.2271 | -0.13 | -2.48 | 5.3 | 5.5 | 5.1973 | 9721 |
| 1739489700 | 5.36 | -0.24 | -4.29 | 5.35 | 5.4873 | 5.198 | 13568 |
| 1739403300 | 5.6 | 0.08 | 1.45 | 5.51 | 5.7063 | 5.51 | 2497 |
| 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 | 5.71 | 5.8646 | 5.5 | 14360 |
| 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 | 6.26 | 5.82 | 23731 |
| 1738625700 | 5.88 | -0.03 | -0.50 | 5.76 | 5.9799 | 5.76 | 3838 |
| 1738366500 | 5.9093 | -0.02 | -0.35 | 5.92 | 6.0406 | 5.8201 | 5816 |
| 1738280100 | 5.93 | -0.13 | -2.15 | 5.98 | 6.075 | 5.8 | 4623 |
| 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 |
| 1737761700 | 6.44 | -0.15 | -2.28 | 6.46 | 6.8 | 6.44 | 5392 |
| 1737675300 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737588900 | 6.59 | 0.26 | 4.11 | 6.33 | 6.6304 | 6.33 | 14164 |
| 1737502500 | 6.33 | 0.69 | 12.30 | 6.24 | 6.43 | 6.015 | 30403 |
| 1737156900 | 5.6367 | -0.06 | -0.99 | 5.97 | 5.97 | 5.61 | 3022 |
| 1737070500 | 5.6931 | 0.12 | 2.15 | 5.58 | 5.7 | 5.58 | 7692 |
| 1736984100 | 5.5733 | 0.07 | 1.22 | 5.62 | 5.79 | 5.57 | 10009 |
| 1736897700 | 5.506 | -0.07 | -1.22 | 5.6 | 5.74 | 5.41 | 10011 |
| 1736811300 | 5.5739 | -0.29 | -4.89 | 5.84 | 5.84 | 5.5739 | 14216 |
| 1736552100 | 5.8602999 | -0.4 | -6.38 | 6.21 | 6.45 | 5.8602999 | 19556 |
| 1736379300 | 6.26 | -0.32 | -4.86 | 6.51 | 6.51 | 6.21 | 12584 |
| 1736292900 | 6.58 | -0.06 | -0.88 | 6.5 | 6.58 | 6.5 | 4230 |
| 1736206500 | 6.6384 | 0.12 | 1.82 | 6.58 | 6.7 | 6.43 | 12546 |
| 1735947300 | 6.5199999 | 0.12 | 1.87 | 6.74 | 6.74 | 6.4101 | 7653 |
| 1735860900 | 6.4 | 0.19 | 3.06 | 6.12 | 6.67 | 6.12 | 8109 |
| 1735688100 | 6.21 | -0.46 | -6.90 | 6.5599999 | 6.6663 | 6.21 | 21985 |
| 1735601700 | 6.67 | -0.24 | -3.47 | 6.91 | 6.98 | 6.55 | 21909 |
| 1735342500 | 6.91 | 0.36 | 5.50 | 6.55 | 6.9995 | 6.55 | 13137 |
| 1735256100 | 6.55 | 0.2 | 3.15 | 6.33 | 6.6697 | 6.33 | 17393 |
| 1735077840 | 6.35 | 0.03 | 0.47 | 6.4 | 6.69 | 6.33 | 15212 |
| 1734996900 | 6.32 | -0.18 | -2.77 | 6.63 | 6.63 | 6.2398 | 13001 |
| 1734737700 | 6.5 | 0.03 | 0.46 | 6.55 | 6.6788 | 6.3 | 12694 |
| 1734651300 | 6.47 | -0.52 | -7.43 | 6.96 | 7 | 6.0001 | 27629 |
| 1734564900 | 6.9892 | -0.17 | -2.39 | 7.16 | 7.3 | 6.7408 | 23210 |
| 1734478500 | 7.16 | -0.25 | -3.37 | 7.19 | 7.26 | 7.0001 | 12132 |
| 1734392100 | 7.41 | -0.03 | -0.40 | 7.22 | 7.43 | 7.1 | 10142 |
| 1734132900 | 7.44 | 0.3 | 4.20 | 7.12 | 7.44 | 7.12 | 11505 |
| 1734046500 | 7.14 | 0.02 | 0.28 | 7.12 | 7.42 | 7.12 | 11278 |
| 1733960100 | 7.12 | -1 | -12.32 | 7.65 | 8.06 | 7.12 | 41726 |
| 1733873700 | 8.1201 | 0.65 | 8.77 | 7.79 | 8.3699999 | 7.63 | 44070 |
| 1733787300 | 7.4653 | 0.19 | 2.55 | 7.18 | 7.4999 | 7.13 | 10251 |
| 1733528100 | 7.28 | 0.07 | 0.97 | 7.3 | 7.4975 | 7.09 | 12507 |
| 1733441700 | 7.21 | -0.46 | -6.00 | 7.48 | 7.59 | 7.085 | 21946 |
| 1733355300 | 7.67 | -0.05 | -0.65 | 7.76 | 7.8 | 7.6 | 17769 |
| 1733268900 | 7.72 | -0.47 | -5.74 | 8.19 | 8.2564 | 7.43 | 18902 |
| 1733182500 | 8.19 | 0.01 | 0.12 | 8.6 | 8.75 | 7.85 | 70992 |
| 1732917840 | 8.18 | 0.22 | 2.76 | 7.8 | 8.59 | 7.8 | 13674 |
| 1732750500 | 7.96 | 0.05 | 0.63 | 7.96 | 8.1 | 7.65 | 9274 |
| 1732664100 | 7.91 | 0.11 | 1.41 | 7.71 | 7.91 | 7.6 | 13045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
