Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Redhill Biopharma Ltd (RDHL)
Redhill Biopharma Ltd (RDHL) Historical

RDHL Redhill Biopharma Ltd

0.4299

-0.0125 (-2.83%)

Apr 23 2024 - Closed

Delayed by 15 minutes

RDHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	0.452	0.0312	7.41%	0.42	0.455	0.401	334,352
Apr 18 2024	0.4208	0.0353	9.16%	0.405	0.437899	0.39	663,626
Apr 17 2024	0.3855	0.0005	0.13%	0.39	0.41	0.3849	240,914
Apr 16 2024	0.385	-0.0192	-4.75%	0.38	0.3999	0.30	983,832
Apr 15 2024	0.4042	-0.0212	-4.98%	0.432	0.4365	0.4032	345,811
Apr 12 2024	0.4254	-0.0287	-6.32%	0.45	0.4599	0.42	544,895
Apr 11 2024	0.4541	-0.0274	-5.69%	0.4931	0.4948	0.4515	540,105
Apr 10 2024	0.4815	-0.0165	-3.31%	0.511	0.5149	0.475	403,083
Apr 09 2024	0.498	-0.026	-4.96%	0.52	0.5249	0.4763	323,388
Apr 08 2024	0.524	-0.005	-0.95%	0.532	0.5349	0.52	216,247
Apr 05 2024	0.529	-0.0129	-2.38%	0.54	0.54	0.5211	158,824
Apr 04 2024	0.5419	0.0148	2.81%	0.53	0.55	0.52	281,912
Apr 03 2024	0.5271	-0.0029	-0.55%	0.53	0.5358	0.5148	176,332
Apr 02 2024	0.53	-0.0198	-3.60%	0.51	0.535	0.51	520,965
Apr 01 2024	0.5498	0.0199	3.76%	0.54	0.5639	0.5302	342,459
Mar 28 2024	0.5299	0.0178	3.48%	0.50	0.5499	0.50	500,785
Mar 27 2024	0.5121	0.0324	6.75%	0.4813	0.5277	0.4801	462,942
Mar 26 2024	0.4797	0.0187	4.06%	0.4582	0.4799	0.4576	293,032
Mar 25 2024	0.461	-0.0208	-4.32%	0.4802	0.4916	0.4531	713,296
Mar 22 2024	0.4818	-0.0261	-5.14%	0.51	0.51	0.4818	499,906
Mar 21 2024	0.5079	0.0044	0.87%	0.5009	0.5148	0.5009	356,433
Mar 20 2024	0.5035	-0.0261	-4.93%	0.5201	0.5296	0.4706	971,700
Mar 19 2024	0.5296	-0.009	-1.67%	0.52	0.5392	0.513	299,392
Mar 18 2024	0.5386	0.0118	2.24%	0.54	0.5399	0.5175	196,594
Mar 15 2024	0.5268	-0.0022	-0.42%	0.5301	0.531	0.5105	428,549
Mar 14 2024	0.529	-0.0139	-2.56%	0.5499	0.5499	0.5182	542,257
Mar 13 2024	0.5429	-0.0014	-0.26%	0.545	0.558	0.535	392,663
Mar 12 2024	0.5443	-0.0055	-1.00%	0.56	0.5612	0.5251	572,462
Mar 11 2024	0.5498	0.01476	2.76%	0.5409	0.5608	0.54	2,464,557
Mar 08 2024	0.53504	0.00204	0.38%	0.532	0.547699	0.532	290,995
Mar 07 2024	0.533	-0.0302	-5.36%	0.5555	0.5555	0.53	418,658
Mar 06 2024	0.5632	0.0082	1.48%	0.5537	0.57	0.551	656,240
Mar 05 2024	0.555	-0.0449	-7.48%	0.63	0.6398	0.53	2,315,986
Mar 04 2024	0.5999	0.0347	6.14%	0.58	0.6239	0.555	2,247,245
Mar 01 2024	0.5652	-0.0508	-8.25%	0.6196	0.6196	0.5478	562,749
Feb 29 2024	0.616	0.0761	14.10%	0.53	0.6492	0.53	2,142,795
Feb 28 2024	0.539899	0.0107	2.02%	0.5453	0.5463	0.525	195,974
Feb 27 2024	0.5292	0.0006	0.11%	0.52	0.5398	0.5111	326,547
Feb 26 2024	0.5286	-0.0088	-1.64%	0.5322	0.5374	0.52	367,194
Feb 23 2024	0.5374	-0.0026	-0.48%	0.54	0.5459	0.51	603,334
Feb 22 2024	0.54	-0.0123	-2.23%	0.5687	0.57	0.52	402,098
Feb 21 2024	0.5523	0.0251	4.76%	0.53	0.5651	0.52	484,984
Feb 20 2024	0.5272	-0.0234	-4.25%	0.5508	0.5797	0.5174	701,013
Feb 16 2024	0.5506	0.0069	1.27%	0.5402	0.562	0.5402	265,252
Feb 15 2024	0.5437	-0.0133	-2.39%	0.5649	0.5649	0.542	429,220
Feb 14 2024	0.557	-0.009	-1.59%	0.56	0.5714	0.533	408,987
Feb 13 2024	0.566	-0.0148	-2.55%	0.5733	0.5805	0.56	300,481
Feb 12 2024	0.5808	-0.015	-2.52%	0.59	0.599499	0.562	472,163
Feb 09 2024	0.5958	0.0637	11.97%	0.5432	0.5971	0.5357	626,256
Feb 08 2024	0.5321	-0.0116	-2.13%	0.5497	0.5497	0.52	319,532
Feb 07 2024	0.5437	0.0292	5.68%	0.502	0.546	0.502	434,029
Feb 06 2024	0.5145	-0.0154	-2.91%	0.5398	0.5398	0.48	963,051
Feb 05 2024	0.5299	-0.0401	-7.04%	0.5715	0.5715	0.5187	952,298
Feb 02 2024	0.57	-0.0288	-4.81%	0.59	0.598799	0.55	805,969
Feb 01 2024	0.5988	0.0188	3.24%	0.58	0.5999	0.549	1,246,564
Jan 31 2024	0.58	-0.0254	-4.20%	0.59	0.60981	0.5579	900,293
Jan 30 2024	0.605399	-0.038	-5.91%	0.64	0.64	0.60	1,281,675
Jan 29 2024	0.6434	-0.0367	-5.40%	0.68	0.68	0.61	1,587,219
Jan 26 2024	0.6801	0.0305	4.70%	0.6132	0.6958	0.58	5,340,521
Jan 25 2024	0.6496	-0.4304	-39.85%	0.7355	0.74	0.5464	19,678,574

Redhill Biopharma

Delayed Upgrade Clock