Canada markets open in 8 hours 49 minutes

RedHill Biopharma Ltd. (RDHL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4637+0.0054 (+1.18%)
At close: 04:00PM EDT
0.4500 -0.01 (-2.95%)
After hours: 07:42PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.46000.46400.45000.46400.4640129,300
May 10, 20240.45800.46500.45200.45800.4580143,600
May 09, 20240.47000.47000.44900.45800.4580246,400
May 08, 20240.46300.46900.45000.45200.4520257,900
May 07, 20240.47000.47000.44800.45900.4590165,800
May 06, 20240.47000.47000.45000.45200.4520396,800
May 03, 20240.46700.46700.45000.45000.4500173,900
May 02, 20240.46000.46800.45000.45100.4510263,100
May 01, 20240.43700.46300.43700.45100.4510230,100
Apr 30, 20240.43400.43800.43100.43100.4310117,200
Apr 29, 20240.43000.44000.42000.43300.4330381,300
Apr 26, 20240.42600.43400.42200.42800.4280220,500
Apr 25, 20240.42000.42100.40200.41600.4160272,700
Apr 24, 20240.40000.43900.40000.42000.4200193,100
Apr 23, 20240.44000.44800.39500.42800.4280473,100
Apr 22, 20240.44000.45000.43100.44200.442084,900
Apr 19, 20240.42000.45500.40100.45200.4520329,200
Apr 18, 20240.40500.43800.39000.42100.4210663,900
Apr 17, 20240.39000.41000.38500.38600.3860240,900
Apr 16, 20240.38000.40000.30000.38500.3850983,800
Apr 15, 20240.43200.43700.40300.40400.4040367,800
Apr 12, 20240.45000.46000.42000.42500.4250544,900
Apr 11, 20240.49300.49500.45200.45400.4540540,500
Apr 10, 20240.51100.51500.47500.48200.4820403,100
Apr 09, 20240.52000.52500.47600.49800.4980324,400
Apr 08, 20240.53200.53500.52000.52400.5240216,200
Apr 05, 20240.54000.54000.52100.52900.5290158,800
Apr 04, 20240.53000.55000.52000.54200.5420282,300
Apr 03, 20240.53000.53600.51500.53000.5300176,900
Apr 02, 20240.51000.53500.51000.53000.5300521,000
Apr 01, 20240.54000.56400.53000.55000.5500343,900
Mar 28, 20240.50000.55000.50000.53000.5300501,100
Mar 27, 20240.48100.52800.48000.51200.5120463,200
Mar 26, 20240.45800.48000.45800.48000.4800292,800
Mar 25, 20240.48000.49200.45300.46100.4610713,800
Mar 22, 20240.51000.51000.48200.48200.4820499,700
Mar 21, 20240.50100.51500.50100.50800.5080365,400
Mar 20, 20240.52000.53000.47100.50300.50301,026,700
Mar 19, 20240.52000.53900.51300.53000.5300299,400
Mar 18, 20240.54000.54000.51600.53900.5390206,000
Mar 15, 20240.53000.53100.51000.52700.5270408,300
Mar 14, 20240.55000.55000.51800.52900.5290613,500
Mar 13, 20240.54500.55800.53500.54300.5430393,000
Mar 12, 20240.56000.56100.52500.54400.5440574,000
Mar 11, 20240.54100.56100.54000.55000.55002,467,800
Mar 08, 20240.53200.54800.53200.53500.5350291,000
Mar 07, 20240.55600.55600.53000.53300.5330419,500
Mar 06, 20240.55400.57000.55100.56300.5630679,500
Mar 05, 20240.63000.64000.53000.55500.55502,323,400
Mar 04, 20240.58000.62400.55500.60000.60002,262,500
Mar 01, 20240.62000.62000.54800.56500.5650561,800
Feb 29, 20240.53000.64900.53000.61600.61602,151,900
Feb 28, 20240.54500.54600.52500.54000.5400196,100
Feb 27, 20240.52000.54000.51100.52900.5290326,900
Feb 26, 20240.53200.53700.52000.52900.5290367,300
Feb 23, 20240.54000.54600.51000.53700.5370603,500
Feb 22, 20240.56900.57000.52000.54000.5400406,500
Feb 21, 20240.53000.56500.52000.55200.5520487,500
Feb 20, 20240.55100.58000.51700.52700.5270701,800
Feb 16, 20240.54000.56200.54000.55100.5510265,300
Feb 15, 20240.56500.56500.54200.54400.5440429,400
Feb 14, 20240.56000.57000.53300.55700.5570409,300
Feb 13, 20240.57300.58100.56000.56600.5660339,200
Feb 12, 20240.59000.59900.56200.58100.5810475,800
Feb 09, 20240.54300.59700.53600.59600.5960634,500
Feb 08, 20240.55000.55000.52000.53200.5320321,400
Feb 07, 20240.50200.54600.50200.54400.5440435,500
Feb 06, 20240.54000.54000.48000.51500.5150965,600
Feb 05, 20240.57200.57200.51900.53000.5300952,900
Feb 02, 20240.59000.59900.55000.57000.5700805,800
Feb 01, 20240.58000.60000.54900.59900.59901,246,800
Jan 31, 20240.59000.61000.55800.58000.5800908,200
Jan 30, 20240.64000.64000.60000.60500.60501,285,200
Jan 29, 20240.68000.68000.61000.64300.64301,592,600
Jan 26, 20240.61300.69600.58000.68000.68005,371,900
Jan 25, 20240.73600.74000.54600.65000.650019,775,200
Jan 24, 20241.06001.26001.01001.08001.080010,533,800
Jan 23, 20240.92600.96000.81600.89100.89102,786,300
Jan 22, 20240.94000.98500.92100.93500.9350362,300
Jan 19, 20240.98100.99900.92000.93700.9370456,700
Jan 18, 20241.01001.05000.93000.98900.9890658,800
Jan 17, 20241.09001.09001.01001.04001.0400501,700
Jan 16, 20241.04001.13001.00001.12001.1200703,000
Jan 12, 20241.15001.17001.04001.06001.0600836,600
Jan 11, 20241.23001.23001.11001.16001.1600899,000
Jan 10, 20241.31001.33001.21001.22501.2250673,100
Jan 09, 20241.30001.36001.25001.32001.3200736,800
Jan 08, 20241.23001.28701.21001.24001.2400469,000
Jan 05, 20241.42001.43001.13101.30001.30001,284,400
Jan 04, 20241.46001.53001.41001.43001.4300965,500
Jan 03, 20241.43001.54001.38001.50001.5000882,600
Jan 02, 20241.50001.54001.43001.46001.4600819,800
Dec 29, 20231.45001.48001.40001.46001.4600553,200
Dec 28, 20231.39001.52001.37001.47001.47001,510,800
Dec 27, 20231.55001.59001.37001.38001.38001,519,200
Dec 26, 20231.55001.62001.46001.49001.49001,838,700
Dec 22, 20231.28001.52001.25001.47001.47002,326,500
Dec 21, 20231.42001.42001.26001.28001.28001,643,000
Dec 20, 20231.44001.74001.38001.40001.400020,488,200
Dec 19, 20231.23001.34001.18001.32001.32001,028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...