U.S. markets closed

RedHill Biopharma Ltd. (RDHL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.83+0.33 (+4.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20217.747.876.937.837.83640,200
Mar 04, 20217.967.967.067.507.50953,700
Mar 03, 20217.937.997.557.767.76782,000
Mar 02, 20217.778.167.717.807.803,349,800
Mar 01, 20219.829.939.109.239.23547,400
Feb 26, 202110.0210.209.309.509.50275,000
Feb 25, 202110.2710.459.759.949.94422,500
Feb 24, 20219.9510.389.9410.2110.21460,400
Feb 23, 202110.5810.879.509.799.79883,400
Feb 22, 202111.3011.5210.4211.2911.29907,400
Feb 19, 202110.3211.2110.3210.9110.91494,800
Feb 18, 202110.9911.0010.1310.3010.30513,800
Feb 17, 202110.9910.9910.2810.8410.84455,700
Feb 16, 202110.2110.999.8510.4010.401,072,300
Feb 12, 20219.449.859.209.709.70345,500
Feb 11, 20219.579.839.169.449.44324,900
Feb 10, 20219.609.799.029.359.35356,200
Feb 09, 20219.259.629.229.309.30489,900
Feb 08, 20219.329.348.909.149.14654,300
Feb 05, 20218.999.058.618.738.73397,100
Feb 04, 20218.238.928.238.828.82532,200
Feb 03, 20218.228.477.938.268.26506,000
Feb 02, 20218.208.307.818.128.12473,200
Feb 01, 20218.428.597.908.278.27563,400
Jan 29, 20218.959.148.298.428.42651,600
Jan 28, 20218.709.098.198.828.82902,300
Jan 27, 20219.209.908.368.708.703,312,000
Jan 26, 20218.039.178.018.368.361,739,800
Jan 25, 20217.748.247.687.917.91750,700
Jan 22, 20217.787.807.587.647.64219,900
Jan 21, 20218.008.057.667.767.76545,100
Jan 20, 20217.807.897.527.767.76278,800
Jan 19, 20217.607.947.507.797.79534,600
Jan 15, 20217.507.707.357.437.43424,400
Jan 14, 20217.607.707.307.377.37356,800
Jan 13, 20217.507.627.407.557.55417,000
Jan 12, 20217.407.796.857.527.522,676,200
Jan 11, 20218.248.778.208.718.71206,100
Jan 08, 20218.528.658.128.408.40181,300
Jan 07, 20218.378.668.198.598.59225,900
Jan 06, 20218.508.508.098.188.18226,600
Jan 05, 20218.128.368.018.188.18192,900
Jan 04, 20218.358.468.038.178.17229,500
Dec 31, 20208.649.328.028.088.08840,700
Dec 30, 20208.929.028.458.568.56208,700
Dec 29, 20209.569.738.758.968.96296,600
Dec 28, 20209.509.759.479.539.53143,700
Dec 24, 20209.899.998.929.329.32229,700
Dec 23, 20209.029.999.029.839.83431,800
Dec 22, 20209.069.288.959.029.02300,700
Dec 21, 20208.559.138.549.019.01251,600
Dec 18, 20208.838.908.548.558.55693,700
Dec 17, 20209.099.128.808.868.86217,200
Dec 16, 20208.919.128.749.009.00282,400
Dec 15, 20208.809.038.548.898.89449,200
Dec 14, 20208.578.798.388.508.50315,600
Dec 11, 20208.358.418.078.088.08166,900
Dec 10, 20208.408.588.208.348.34183,100
Dec 09, 20208.698.888.278.428.42254,600
Dec 08, 20208.798.908.658.698.69162,200
Dec 07, 20208.879.008.658.668.66132,100
Dec 04, 20208.648.888.608.828.82106,000
Dec 03, 20208.788.888.638.638.63126,100
Dec 02, 20208.628.908.418.828.82102,700
Dec 01, 20209.069.108.388.598.59309,700
Nov 30, 20208.969.108.808.848.84194,900
Nov 27, 20208.729.008.598.858.85291,700
Nov 25, 20208.328.778.328.568.56324,600
Nov 24, 20208.818.818.268.378.37301,700
Nov 23, 20209.349.378.748.798.79493,100
Nov 20, 20209.499.498.899.009.00554,500
Nov 19, 20208.308.998.308.978.97717,600
Nov 18, 20208.068.207.877.907.90177,000
Nov 17, 20208.218.307.928.108.10287,300
Nov 16, 20208.198.387.888.048.04313,000
Nov 13, 20207.798.347.788.198.19227,700
Nov 12, 20208.038.397.747.817.81345,300
Nov 11, 20208.188.388.118.228.22151,500
Nov 10, 20208.008.407.918.208.20200,900
Nov 09, 20208.838.837.848.008.00425,600
Nov 06, 20208.668.988.578.738.73164,300
Nov 05, 20208.688.908.488.728.72168,300
Nov 04, 20208.428.888.308.598.59387,800
Nov 03, 20208.108.388.088.258.2578,000
Nov 02, 20208.318.477.968.118.11135,900
Oct 30, 20208.728.838.058.368.36222,200
Oct 29, 20208.608.938.418.748.74153,500
Oct 28, 20209.619.748.408.518.51448,500
Oct 27, 20209.839.909.689.749.74140,400
Oct 26, 20209.709.889.549.819.81244,400
Oct 23, 20209.589.809.399.689.68112,100
Oct 22, 20209.339.689.149.589.58226,800
Oct 21, 202010.0010.029.269.399.39262,600
Oct 20, 202010.3710.419.669.829.82263,000
Oct 19, 202010.4110.8410.2410.3610.36353,800
Oct 16, 202010.0610.2210.0010.1410.14142,800
Oct 15, 20209.9010.149.8210.0110.01214,200
Oct 14, 202010.3910.399.8610.0810.08352,500
Oct 13, 20209.9310.809.9310.3910.39888,500
Oct 12, 202010.0010.279.729.969.96219,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...