Redhill Biopharma Ltd (RDHL) Historical Stock Data
6.50 ↑0.03 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDHL is down -0.35% a day on average. There have been 13 days where Redhill Biopharma Ltd closed green and 17 days where RDHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.30 | 6.68 | 12.69K |
| 2024-12-19 | 6.79 | 6.47 | ↓$0.32 (-4.71%) | 6.00 | 7.00 | 27.63K |
| 2024-12-18 | 7.01 | 6.99 | ↓$0.02 (-0.30%) | 6.74 | 7.30 | 23.21K |
| 2024-12-17 | 7.21 | 7.16 | ↓$0.04 (-0.62%) | 7.00 | 7.26 | 12.13K |
| 2024-12-16 | 7.22 | 7.41 | ↑$0.19 (2.63%) | 7.10 | 7.43 | 10.14K |
| 2024-12-13 | 7.12 | 7.44 | ↑$0.32 (4.49%) | 7.12 | 7.44 | 11.52K |
| 2024-12-12 | 7.12 | 7.14 | ↑$0.02 (0.28%) | 7.12 | 7.40 | 11.28K |
| 2024-12-11 | 7.65 | 7.12 | ↓$0.53 (-6.93%) | 7.12 | 8.06 | 41.73K |
| 2024-12-10 | 7.89 | 8.12 | ↑$0.23 (2.95%) | 7.63 | 8.37 | 44.07K |
| 2024-12-09 | 7.13 | 7.47 | ↑$0.34 (4.70%) | 7.13 | 7.50 | 10.26K |
| 2024-12-06 | 7.30 | 7.28 | ↓$0.02 (-0.27%) | 7.09 | 7.50 | 12.51K |
| 2024-12-05 | 7.59 | 7.21 | ↓$0.38 (-5.00%) | 7.09 | 7.59 | 21.96K |
| 2024-12-04 | 7.76 | 7.67 | ↓$0.09 (-1.16%) | 7.60 | 7.80 | 17.97K |
| 2024-12-03 | 8.19 | 7.72 | ↓$0.47 (-5.74%) | 7.43 | 8.26 | 18.90K |
| 2024-12-02 | 8.60 | 8.19 | ↓$0.41 (-4.77%) | 7.85 | 8.75 | 73.12K |
| 2024-11-29 | 8.14 | 8.50 | ↑$0.36 (4.42%) | 7.83 | 8.59 | 13.67K |
| 2024-11-27 | 7.68 | 7.96 | ↑$0.28 (3.65%) | 7.68 | 8.10 | 9.27K |
| 2024-11-26 | 7.78 | 7.91 | ↑$0.13 (1.65%) | 7.60 | 7.91 | 13.05K |
| 2024-11-25 | 6.85 | 7.80 | ↑$0.95 (13.87%) | 6.85 | 7.83 | 32.39K |
| 2024-11-22 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.75 | 6.95 | 13.45K |
| 2024-11-21 | 6.37 | 6.74 | ↑$0.37 (5.81%) | 6.37 | 6.79 | 16.20K |
| 2024-11-20 | 6.88 | 6.40 | ↓$0.48 (-6.98%) | 6.35 | 6.88 | 24.51K |
| 2024-11-19 | 7.21 | 6.85 | ↓$0.36 (-4.99%) | 6.83 | 7.21 | 11.80K |
| 2024-11-18 | 7.21 | 6.99 | ↓$0.22 (-3.05%) | 6.99 | 7.37 | 11.52K |
| 2024-11-15 | 7.05 | 7.29 | ↑$0.24 (3.34%) | 6.70 | 7.30 | 11.70K |
| 2024-11-14 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.81 | 7.36 | 11.64K |
| 2024-11-13 | 7.32 | 7.03 | ↓$0.29 (-3.96%) | 7.03 | 7.32 | 8.67K |
| 2024-11-12 | 7.75 | 7.18 | ↓$0.57 (-7.35%) | 7.04 | 7.75 | 36.67K |
| 2024-11-11 | 8.05 | 7.89 | ↓$0.16 (-1.99%) | 7.65 | 8.15 | 26.38K |
| 2024-11-08 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 8.02 | 8.18 | 8.90K |
Create an account or log in to view more rows.
$RDHL Holding Strong since January ??????????
$RDHL Rug pull soon?
$RDHL has just been halted from trading.
$RDHL hold and buy… go green go!!!
$RDHL Who else bought the dip on Friday?
$RDHL Looking for this cup to breakout.
$RDHL we like the stock
$RDHL has just been halted from trading due to volatility.
$RDHL has just been halted from trading due to volatility.
$RDHL has just been halted from trading due to volatility.