Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4736 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.4900 0.4989 0.4706 0.4736 377,915 -0.01(-1.89%)
May 16, 2024 0.4700 0.4830 0.4600 0.4827 523,361 +0.02(+4.93%)
May 15, 2024 0.4530 0.4620 0.4505 0.4600 205,588 +0.00(+0.63%)
May 14, 2024 0.4600 0.4618 0.4500 0.4571 305,587 -0.01(-1.42%)
May 13, 2024 0.4600 0.4637 0.4500 0.4637 131,560 +0.01(+1.18%)
May 10, 2024 0.4580 0.4650 0.4520 0.4583 143,589 +0.00(+0.07%)
May 09, 2024 0.4700 0.4700 0.4493 0.4580 246,006 +0.01(+1.28%)
May 08, 2024 0.4625 0.4690 0.4500 0.4522 257,879 -0.01(-1.44%)
May 07, 2024 0.4699 0.4699 0.4481 0.4588 165,793 +0.01(+1.48%)
May 06, 2024 0.4700 0.4699 0.4500 0.4521 396,816 +0.00(+0.51%)
May 03, 2024 0.4674 0.4674 0.4498 0.4498 173,901 -0.00(-0.16%)
May 02, 2024 0.4600 0.4676 0.4500 0.4505 263,149 -0.00(-0.11%)
May 01, 2024 0.4370 0.4634 0.4370 0.4510 229,989 +0.02(+4.57%)
Apr 30, 2024 0.4340 0.4378 0.4309 0.4313 117,192 -0.00(-0.39%)
Apr 29, 2024 0.4300 0.4401 0.4200 0.4330 381,282 +0.01(+1.17%)
Apr 26, 2024 0.4260 0.4339 0.4221 0.4280 220,476 +0.01(+2.84%)
Apr 25, 2024 0.4200 0.4207 0.4022 0.4162 271,197 -0.00(-0.88%)
Apr 24, 2024 0.4004 0.4388 0.4000 0.4199 193,132 -0.01(-1.85%)
Apr 23, 2024 0.4401 0.4477 0.3954 0.4278 473,109 -0.01(-3.30%)
Apr 22, 2024 0.4400 0.4500 0.4312 0.4424 84,910 -0.01(-2.12%)
Apr 19, 2024 0.4200 0.4550 0.4010 0.4520 334,831 +0.03(+7.41%)
Apr 18, 2024 0.4100 0.4379 0.3900 0.4208 663,626 +0.04(+9.16%)
Apr 17, 2024 0.3900 0.4100 0.3849 0.3855 240,914 +0.00(+0.13%)
Apr 16, 2024 0.3800 0.3999 0.3000 0.3850 983,957 -0.02(-4.75%)
Apr 15, 2024 0.4320 0.4365 0.4032 0.4042 355,811 -0.02(-4.98%)
Apr 12, 2024 0.4500 0.4599 0.4200 0.4254 544,916 -0.03(-6.32%)
Apr 11, 2024 0.4931 0.4948 0.4550 0.4541 540,429 -0.03(-5.69%)
Apr 10, 2024 0.5110 0.5149 0.4750 0.4815 403,083 -0.02(-3.31%)
Apr 09, 2024 0.5200 0.5249 0.4763 0.4980 324,388 -0.03(-4.96%)
Apr 08, 2024 0.5320 0.5349 0.5200 0.5240 216,247 -0.01(-0.95%)
Apr 05, 2024 0.5400 0.5400 0.5211 0.5290 161,829 -0.01(-2.38%)
Apr 04, 2024 0.5300 0.5500 0.5200 0.5419 282,247 +0.01(+2.25%)
Apr 03, 2024 0.5300 0.5358 0.5148 0.5300 176,732 +0.00(+0.00%)
Apr 02, 2024 0.5100 0.5350 0.5100 0.5300 520,965 -0.02(-3.60%)
Apr 01, 2024 0.5400 0.5639 0.5302 0.5498 342,459 +0.02(+3.76%)
Mar 28, 2024 0.5000 0.5499 0.5000 0.5299 501,085 +0.02(+3.48%)
Mar 27, 2024 0.4813 0.5277 0.4801 0.5121 463,248 +0.03(+6.75%)
Mar 26, 2024 0.4582 0.4799 0.4576 0.4797 293,032 +0.02(+4.06%)
Mar 25, 2024 0.4802 0.4916 0.4531 0.4610 713,596 -0.02(-4.32%)
Mar 22, 2024 0.5100 0.5100 0.4833 0.4818 500,627 -0.03(-5.14%)
Mar 21, 2024 0.5009 0.5148 0.5009 0.5079 356,433 +0.00(+0.87%)
Mar 20, 2024 0.5200 0.5296 0.4706 0.5035 975,700 -0.03(-4.93%)
Mar 19, 2024 0.5200 0.5392 0.5130 0.5296 299,392 -0.01(-1.67%)
Mar 18, 2024 0.5400 0.5400 0.5164 0.5386 209,956 +0.01(+2.24%)
Mar 15, 2024 0.5301 0.5310 0.5105 0.5268 428,589 -0.00(-0.42%)
Mar 14, 2024 0.5499 0.5499 0.5182 0.5290 613,157 -0.01(-2.56%)
Mar 13, 2024 0.5450 0.5580 0.5350 0.5429 392,913 -0.00(-0.26%)
Mar 12, 2024 0.5600 0.5612 0.5251 0.5443 573,535 -0.01(-1.00%)
Mar 11, 2024 0.5400 0.5608 0.5400 0.5498 2,465,529 +0.01(+2.77%)
Mar 08, 2024 0.5320 0.5477 0.5320 0.5350 291,315 +0.00(+0.38%)
Mar 07, 2024 0.5555 0.5555 0.5300 0.5330 418,658 -0.03(-5.36%)
Mar 06, 2024 0.5537 0.5700 0.5510 0.5632 655,093 +0.01(+1.48%)
Mar 05, 2024 0.6300 0.6398 0.5300 0.5550 2,315,304 -0.04(-7.48%)
Mar 04, 2024 0.5800 0.6239 0.5550 0.5999 2,241,744 +0.03(+6.14%)
Mar 01, 2024 0.6196 0.6196 0.5478 0.5652 571,250 -0.05(-8.25%)
Feb 29, 2024 0.5300 0.6492 0.5300 0.6160 2,142,664 +0.08(+14.10%)
Feb 28, 2024 0.5453 0.5463 0.5250 0.5399 195,074 +0.01(+2.02%)
Feb 27, 2024 0.5200 0.5398 0.5111 0.5292 326,547 +0.00(+0.11%)
Feb 26, 2024 0.5322 0.5374 0.5200 0.5286 366,494 -0.01(-1.64%)
Feb 23, 2024 0.5400 0.5459 0.5100 0.5374 603,459 -0.00(-0.48%)
Feb 22, 2024 0.5687 0.5700 0.5200 0.5400 402,098 -0.01(-2.23%)
Feb 21, 2024 0.5300 0.5651 0.5200 0.5523 484,984 +0.03(+4.76%)
Feb 20, 2024 0.5508 0.5797 0.5174 0.5272 700,308 -0.02(-4.25%)
Feb 16, 2024 0.5402 0.5620 0.5402 0.5506 265,262 +0.01(+1.27%)
Feb 15, 2024 0.5649 0.5649 0.5420 0.5437 428,720 -0.01(-2.39%)
Feb 14, 2024 0.5600 0.5702 0.5330 0.5570 403,091 -0.01(-1.59%)
Feb 13, 2024 0.5733 0.5805 0.5600 0.5660 297,839 -0.01(-2.55%)
Feb 12, 2024 0.5900 0.5995 0.5620 0.5808 472,040 -0.02(-2.52%)
Feb 09, 2024 0.5432 0.5971 0.5357 0.5958 634,501 +0.06(+11.97%)
Feb 08, 2024 0.5500 0.5497 0.5200 0.5321 319,532 -0.01(-2.13%)
Feb 07, 2024 0.5020 0.5460 0.5020 0.5437 433,917 +0.03(+5.68%)
Feb 06, 2024 0.5400 0.5398 0.4800 0.5145 963,051 -0.02(-2.91%)
Feb 05, 2024 0.5700 0.5715 0.5187 0.5299 952,298 -0.04(-7.04%)
Feb 02, 2024 0.5900 0.5988 0.5500 0.5700 807,387 -0.03(-4.81%)
Feb 01, 2024 0.5800 0.5999 0.5490 0.5988 1,245,975 +0.02(+3.24%)
Jan 31, 2024 0.5900 0.6098 0.5579 0.5800 900,293 -0.03(-4.20%)
Jan 30, 2024 0.6400 0.6400 0.6000 0.6054 1,281,639 -0.04(-5.91%)
Jan 29, 2024 0.6800 0.6800 0.6100 0.6434 1,586,464 -0.04(-5.40%)
Jan 26, 2024 0.6132 0.6958 0.5800 0.6801 5,371,908 +0.03(+4.70%)
Jan 25, 2024 0.7400 0.7400 0.5464 0.6496 19,646,956 -0.43(-39.85%)
Jan 24, 2024 1.060 1.260 1.010 1.080 10,496,252 +0.19(+21.14%)
Jan 23, 2024 0.9255 0.9600 0.8155 0.8915 2,670,963 -0.04(-4.65%)
Jan 22, 2024 0.9400 0.9850 0.9211 0.9350 359,665 -0.00(-0.25%)
Jan 19, 2024 0.9806 0.9990 0.9203 0.9373 457,824 -0.05(-5.27%)
Jan 18, 2024 1.010 1.050 0.9300 0.9894 657,100 -0.05(-4.87%)
Jan 17, 2024 1.090 1.090 1.010 1.040 500,815 -0.08(-7.14%)
Jan 16, 2024 1.040 1.130 1.000 1.120 699,537 +0.06(+5.66%)
Jan 12, 2024 1.150 1.170 1.040 1.060 840,175 -0.10(-8.62%)
Jan 11, 2024 1.230 1.230 1.110 1.160 890,937 -0.07(-5.31%)
Jan 10, 2024 1.310 1.330 1.210 1.225 666,230 -0.09(-7.20%)
Jan 09, 2024 1.300 1.360 1.250 1.320 733,517 +0.08(+6.45%)
Jan 08, 2024 1.230 1.287 1.210 1.240 465,173 -0.06(-4.62%)
Jan 05, 2024 1.420 1.430 1.131 1.300 1,286,607 -0.13(-9.09%)
Jan 04, 2024 1.460 1.530 1.410 1.430 963,392 -0.07(-4.67%)
Jan 03, 2024 1.430 1.540 1.380 1.500 880,287 +0.04(+2.74%)
Jan 02, 2024 1.500 1.540 1.430 1.460 817,752 +0.00(+0.00%)
Dec 29, 2023 1.450 1.480 1.400 1.460 554,296 -0.01(-0.68%)
Dec 28, 2023 1.390 1.520 1.370 1.470 1,507,493 +0.09(+6.52%)
Dec 27, 2023 1.550 1.590 1.370 1.380 1,513,162 -0.11(-7.38%)
Dec 26, 2023 1.550 1.620 1.460 1.490 1,835,325 +0.02(+1.36%)
Dec 22, 2023 1.280 1.520 1.250 1.470 2,362,868 +0.19(+14.84%)
Dec 21, 2023 1.420 1.420 1.260 1.280 1,638,245 -0.12(-8.57%)
Dec 20, 2023 1.440 1.740 1.380 1.400 20,466,516 +0.08(+6.06%)
Dec 19, 2023 1.230 1.340 1.180 1.320 1,021,015 +0.10(+8.20%)
Dec 18, 2023 1.170 1.320 1.120 1.220 1,881,827 +0.08(+7.02%)
Dec 15, 2023 1.170 1.190 1.110 1.140 680,374 +0.00(+0.00%)
Dec 14, 2023 1.220 1.260 1.120 1.140 1,200,303 -0.09(-7.32%)
Dec 13, 2023 1.240 1.287 0.9100 1.230 2,535,480 -0.09(-6.82%)
Dec 12, 2023 1.310 1.400 1.220 1.320 1,746,140 -0.02(-1.49%)
Dec 11, 2023 1.400 1.430 1.250 1.340 2,745,058 +0.03(+2.29%)
Dec 08, 2023 1.290 1.420 1.210 1.310 2,135,310 +0.03(+2.34%)
Dec 07, 2023 1.230 1.380 1.070 1.280 3,991,226 -0.02(-1.54%)
Dec 06, 2023 1.680 1.700 1.280 1.300 5,088,926 -0.38(-22.62%)
Dec 05, 2023 1.850 1.950 1.630 1.680 4,688,511 -0.21(-11.11%)
Dec 04, 2023 1.770 2.000 1.670 1.890 18,821,680 +0.23(+13.86%)
Dec 01, 2023 1.890 1.900 1.580 1.660 8,359,528 -0.34(-17.00%)
Nov 30, 2023 2.110 2.190 1.740 2.000 19,770,484 -0.88(-30.56%)
Nov 29, 2023 3.010 3.280 2.450 2.880 95,789,192 +0.60(+26.32%)
Nov 28, 2023 1.180 2.790 1.160 2.280 152,596,880 +1.28(+128.00%)
Nov 27, 2023 0.7026 1.140 0.6660 1.000 192,151,776 +0.68(+216.96%)
Nov 24, 2023 0.3130 0.3280 0.3130 0.3155 79,710 +0.00(+1.45%)
Nov 22, 2023 0.3337 0.3398 0.3110 0.3110 87,065 -0.01(-2.51%)
Nov 21, 2023 0.3400 0.3497 0.3100 0.3190 94,767 -0.02(-4.78%)
Nov 20, 2023 0.3272 0.3730 0.3272 0.3350 263,539 +0.00(+0.45%)
Nov 17, 2023 0.3400 0.3500 0.3230 0.3335 183,966 -0.00(-0.63%)
Nov 16, 2023 0.3507 0.3515 0.3300 0.3356 60,439 +0.00(+0.18%)
Nov 15, 2023 0.3467 0.3540 0.3313 0.3350 158,721 -0.00(-0.86%)
Nov 14, 2023 0.3640 0.3750 0.3300 0.3379 589,865 +0.03(+9.00%)
Nov 13, 2023 0.3100 0.3300 0.3100 0.3100 314,285 +0.00(+1.14%)
Nov 10, 2023 0.3100 0.3200 0.3057 0.3065 238,328 -0.01(-3.01%)
Nov 09, 2023 0.3300 0.3300 0.3120 0.3160 292,153 -0.01(-4.24%)
Nov 08, 2023 0.3430 0.3430 0.3200 0.3300 309,781 -0.02(-5.44%)
Nov 07, 2023 0.3500 0.3650 0.3450 0.3490 351,397 +0.00(+1.19%)
Nov 06, 2023 0.3795 0.3891 0.3401 0.3449 463,917 -0.03(-7.06%)
Nov 03, 2023 0.4000 0.4090 0.3700 0.3711 465,829 -0.03(-8.35%)
Nov 02, 2023 0.4324 0.4450 0.3490 0.4049 700,290 -0.02(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.