Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Redhill Biophrma ADR (NQ: RDHL )

0.4563 -0.0137 (-2.91%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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 (%)
Jan 31, 2023 8.564 8.780 8.400 8.720 173,904 +0.04(+0.41%)
Jan 30, 2023 8.536 9.192 7.600 8.684 458,064 +0.28(+3.33%)
Jan 27, 2023 10.80 11.50 8.124 8.404 2,528,056 +1.04(+14.12%)
Jan 26, 2023 7.440 7.760 7.080 7.364 191,304 +0.18(+2.56%)
Jan 25, 2023 7.000 7.196 6.800 7.180 87,372 -0.02(-0.28%)
Jan 24, 2023 6.860 7.320 6.860 7.200 126,396 +0.36(+5.26%)
Jan 23, 2023 6.900 7.000 6.800 6.840 55,819 -0.06(-0.87%)
Jan 20, 2023 6.852 6.980 6.604 6.900 51,475 +0.08(+1.17%)
Jan 19, 2023 7.196 7.196 6.800 6.820 55,736 -0.26(-3.67%)
Jan 18, 2023 7.600 7.600 6.804 7.080 99,761 -0.59(-7.67%)
Jan 17, 2023 8.000 8.000 7.200 7.668 202,062 -0.23(-2.94%)
Jan 13, 2023 8.016 8.232 7.260 7.900 665,438 +0.76(+10.64%)
Jan 12, 2023 6.792 7.180 6.728 7.140 96,802 +0.28(+4.02%)
Jan 11, 2023 6.800 6.920 6.640 6.864 101,450 +0.11(+1.60%)
Jan 10, 2023 6.488 6.760 6.400 6.756 53,906 +0.12(+1.75%)
Jan 09, 2023 6.840 6.960 6.448 6.640 69,522 +0.08(+1.28%)
Jan 06, 2023 6.760 7.180 6.400 6.556 140,989 -0.21(-3.08%)
Jan 05, 2023 6.192 6.920 6.004 6.764 106,328 +0.34(+5.29%)
Jan 04, 2023 6.360 6.632 6.040 6.424 145,800 -0.66(-9.27%)
Jan 03, 2023 6.492 8.200 6.204 7.080 910,714 +1.47(+26.16%)
Dec 30, 2022 5.600 5.780 5.512 5.612 62,570 +0.05(+0.86%)
Dec 29, 2022 5.628 5.784 5.220 5.564 59,904 -0.03(-0.57%)
Dec 28, 2022 5.040 5.600 5.040 5.596 52,335 +0.08(+1.52%)
Dec 27, 2022 6.200 6.348 5.404 5.512 75,059 -0.83(-13.06%)
Dec 23, 2022 6.480 6.596 6.080 6.340 23,503 -0.08(-1.31%)
Dec 22, 2022 6.560 6.560 6.200 6.424 23,702 -0.14(-2.07%)
Dec 21, 2022 6.440 6.800 6.440 6.560 23,720 -0.24(-3.53%)
Dec 20, 2022 6.796 6.800 6.464 6.800 37,825 +0.03(+0.41%)
Dec 19, 2022 7.140 7.140 6.408 6.772 48,398 -0.03(-0.41%)
Dec 16, 2022 7.600 7.600 6.800 6.800 50,068 -0.84(-10.99%)
Dec 15, 2022 7.760 7.976 7.260 7.640 49,447 -0.36(-4.50%)
Dec 14, 2022 8.068 8.068 7.760 8.000 25,107 +0.11(+1.42%)
Dec 13, 2022 8.400 8.400 7.600 7.888 64,042 -0.25(-3.05%)
Dec 12, 2022 8.400 8.660 8.000 8.136 40,253 -0.52(-6.05%)
Dec 09, 2022 8.524 9.120 8.400 8.660 36,792 -0.30(-3.35%)
Dec 08, 2022 8.860 9.796 8.500 8.960 59,893 -0.17(-1.84%)
Dec 07, 2022 9.352 9.472 8.808 9.128 37,867 -0.48(-4.96%)
Dec 06, 2022 10.60 10.60 9.600 9.604 122,777 -1.08(-10.11%)
Dec 05, 2022 10.80 10.91 10.44 10.68 48,844 +0.06(+0.53%)
Dec 02, 2022 10.16 11.34 10.12 10.63 215,596 -3.97(-27.21%)
Dec 01, 2022 14.33 15.20 14.01 14.60 30,489 +0.20(+1.39%)
Nov 30, 2022 14.00 14.80 13.20 14.40 20,430 +0.32(+2.27%)
Nov 29, 2022 14.00 14.08 13.20 14.08 39,534 -0.92(-6.13%)
Nov 28, 2022 15.60 16.00 14.80 15.00 15,564 -0.43(-2.80%)
Nov 25, 2022 16.00 16.00 14.80 15.43 15,815 -0.17(-1.08%)
Nov 23, 2022 16.80 17.18 10.03 15.60 46,382 -1.40(-8.26%)
Nov 22, 2022 18.40 18.64 16.80 17.00 30,527 -1.61(-8.64%)
Nov 21, 2022 19.60 19.60 18.40 18.61 19,420 -0.51(-2.66%)
Nov 18, 2022 20.00 20.36 18.60 19.12 20,299 -0.48(-2.47%)
Nov 17, 2022 22.00 22.00 19.60 19.60 49,125 +0.21(+1.07%)
Nov 16, 2022 21.20 22.00 19.20 19.40 40,284 -2.53(-11.55%)
Nov 15, 2022 21.60 22.48 21.60 21.93 22,438 -0.07(-0.33%)
Nov 14, 2022 23.80 24.01 21.60 22.00 141,718 +0.56(+2.63%)
Nov 11, 2022 18.80 22.32 18.00 21.44 171,136 -3.24(-13.14%)
Nov 10, 2022 23.20 24.80 23.22 24.68 12,921 +0.05(+0.21%)
Nov 09, 2022 24.40 25.20 23.24 24.63 13,469 -0.17(-0.69%)
Nov 08, 2022 24.40 25.20 24.13 24.80 20,136 -0.39(-1.56%)
Nov 07, 2022 24.88 25.60 24.40 25.19 12,262 -0.38(-1.49%)
Nov 04, 2022 25.20 25.60 24.82 25.57 10,058 -0.03(-0.11%)
Nov 03, 2022 25.20 26.00 25.10 25.60 11,190 -0.87(-3.29%)
Nov 02, 2022 27.07 27.20 25.20 26.47 25,207 -0.69(-2.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.