RDHL - RedHill Biopharma Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20196.896.896.396.406.4042,700
Jun 24, 20196.916.936.836.866.8625,800
Jun 21, 20196.986.986.806.816.8129,300
Jun 20, 20197.057.156.896.896.8925,600
Jun 19, 20197.077.186.957.047.0447,100
Jun 18, 20197.317.577.037.047.04465,700
Jun 17, 20197.107.366.977.327.3274,000
Jun 14, 20197.117.277.047.207.2050,700
Jun 13, 20197.397.396.917.187.1848,700
Jun 12, 20197.057.336.977.337.3357,400
Jun 11, 20197.127.287.087.127.1238,700
Jun 10, 20197.397.437.217.217.2128,700
Jun 07, 20197.397.507.297.397.3920,600
Jun 06, 20197.277.437.277.407.4027,900
Jun 05, 20197.337.337.067.147.1417,500
Jun 04, 20197.397.397.247.247.2414,700
Jun 03, 20197.347.557.207.337.3338,900
May 31, 20197.367.487.217.417.4162,200
May 30, 20197.447.547.367.397.3937,200
May 29, 20197.397.557.357.497.4948,600
May 28, 20197.647.707.387.407.4075,400
May 24, 20197.707.857.577.817.8145,100
May 23, 20197.497.667.397.637.6326,000
May 22, 20197.567.757.527.577.5716,500
May 21, 20197.407.657.407.557.5524,900
May 20, 20197.447.507.407.407.4026,000
May 17, 20197.587.717.427.647.6419,900
May 16, 20197.647.767.577.607.6034,000
May 15, 20197.537.757.407.707.7028,900
May 14, 20197.797.797.527.587.5827,900
May 13, 20197.627.807.417.657.6577,900
May 10, 20197.817.857.677.797.7945,900
May 09, 20197.807.897.517.787.7819,600
May 08, 20197.978.047.707.857.85112,800
May 07, 20198.228.287.727.977.97116,900
May 06, 20197.648.307.648.118.11148,600
May 03, 20197.657.797.657.727.7271,400
May 02, 20197.577.797.467.627.6265,300
May 01, 20197.857.977.667.667.6671,800
Apr 30, 20197.837.937.747.867.8683,800
Apr 29, 20197.758.187.747.907.90123,300
Apr 26, 20197.928.167.837.977.9762,600
Apr 25, 20198.028.057.938.058.0517,000
Apr 24, 20197.988.197.988.078.0733,000
Apr 23, 20198.068.287.937.997.9926,900
Apr 22, 20198.038.257.828.158.1523,600
Apr 18, 20198.068.327.918.108.1058,600
Apr 17, 20198.368.418.188.188.1873,800
Apr 16, 20198.508.568.418.508.5052,400
Apr 15, 20198.578.758.398.758.7547,000
Apr 12, 20198.658.698.428.608.6027,100
Apr 11, 20198.768.768.548.758.7522,500
Apr 10, 20198.708.708.448.618.6120,500
Apr 09, 20198.468.708.468.628.6216,500
Apr 08, 20198.778.868.608.698.6941,800
Apr 05, 20198.748.858.648.778.7722,700
Apr 04, 20198.688.808.558.758.7530,700
Apr 03, 20198.858.858.508.758.7541,200
Apr 02, 20198.808.948.678.738.7328,400
Apr 01, 20198.538.808.438.808.8058,200
Mar 29, 20198.408.418.158.318.3129,900
Mar 28, 20198.378.478.238.458.4520,800
Mar 27, 20198.658.678.198.318.3169,000
Mar 26, 20198.718.868.548.648.6434,100
Mar 25, 20198.768.798.358.798.7957,600
Mar 22, 20198.858.898.528.768.7634,200
Mar 21, 20198.909.038.858.858.8519,100
Mar 20, 20198.708.988.708.898.8939,800
Mar 19, 20198.748.918.588.818.8132,600
Mar 18, 20198.658.828.488.758.7555,600
Mar 15, 20198.248.608.248.558.5535,500
Mar 14, 20198.608.618.238.238.2354,800
Mar 13, 20199.029.208.638.728.72136,500
Mar 12, 20198.389.128.389.009.00205,300
Mar 11, 20197.808.507.798.278.27122,200
Mar 08, 20197.457.857.337.747.74102,400
Mar 07, 20197.437.617.347.537.5335,000
Mar 06, 20197.577.577.397.507.5044,400
Mar 05, 20197.687.797.507.517.5140,200
Mar 04, 20197.887.957.557.677.6744,400
Mar 01, 20197.657.797.637.687.6819,600
Feb 28, 20197.757.797.537.647.6444,800
Feb 27, 20197.537.877.487.747.7476,700
Feb 26, 20197.617.667.257.527.5299,900
Feb 25, 20197.797.907.597.807.8048,700
Feb 22, 20197.747.967.537.767.7657,000
Feb 21, 20198.088.087.527.737.73128,000
Feb 20, 20198.368.398.008.158.1598,500
Feb 19, 20198.478.508.158.318.3155,600
Feb 15, 20198.318.498.298.428.4240,400
Feb 14, 20198.468.488.348.408.4034,000
Feb 13, 20198.758.848.498.608.6087,900
Feb 12, 20198.758.828.728.808.8033,300
Feb 11, 20198.688.788.498.718.7159,800
Feb 08, 20198.628.768.448.628.6267,900
Feb 07, 20198.718.908.518.638.63136,500
Feb 06, 20198.428.748.428.748.74206,900
Feb 05, 20198.358.598.268.498.49110,100
Feb 04, 20198.458.508.218.408.4099,000
Feb 01, 20198.208.528.178.488.4876,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...