Redhill Biopharma Ltd (RDHL) Historical Stock Data
6.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDHL is down -1.13% a day on average. There have been 10 days where Redhill Biopharma Ltd closed green and 20 days where RDHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 7.98 | 8.29 | 8.27K |
| 2024-11-06 | 8.28 | 8.31 | ↑$0.03 (0.36%) | 8.28 | 8.50 | 13.91K |
| 2024-11-05 | 8.08 | 8.42 | ↑$0.34 (4.21%) | 7.90 | 8.42 | 11.79K |
| 2024-11-04 | 8.07 | 7.95 | ↓$0.12 (-1.49%) | 7.91 | 8.14 | 19.35K |
| 2024-11-01 | 8.26 | 8.17 | ↓$0.09 (-1.09%) | 8.05 | 8.30 | 11.08K |
| 2024-10-31 | 8.37 | 8.24 | ↓$0.13 (-1.56%) | 8.20 | 8.58 | 6.37K |
| 2024-10-30 | 8.01 | 8.34 | ↑$0.33 (4.12%) | 8.01 | 8.35 | 9.13K |
| 2024-10-29 | 8.20 | 8.01 | ↓$0.19 (-2.32%) | 8.00 | 8.30 | 17.93K |
| 2024-10-28 | 8.16 | 8.21 | ↑$0.05 (0.61%) | 8.16 | 8.41 | 24.94K |
| 2024-10-25 | 8.32 | 8.20 | ↓$0.12 (-1.44%) | 7.99 | 8.32 | 9.57K |
| 2024-10-24 | 8.02 | 7.99 | ↓$0.03 (-0.37%) | 7.80 | 8.02 | 8.15K |
| 2024-10-23 | 8.34 | 8.02 | ↓$0.32 (-3.84%) | 8.02 | 8.34 | 10.74K |
| 2024-10-22 | 8.70 | 8.34 | ↓$0.36 (-4.14%) | 8.28 | 8.90 | 11.17K |
| 2024-10-21 | 8.83 | 8.62 | ↓$0.21 (-2.38%) | 8.53 | 9.00 | 20.28K |
| 2024-10-18 | 8.61 | 8.79 | ↑$0.18 (2.03%) | 8.31 | 8.89 | 14.41K |
| 2024-10-17 | 8.34 | 8.21 | ↓$0.14 (-1.62%) | 8.16 | 8.40 | 8.19K |
| 2024-10-16 | 8.21 | 8.49 | ↑$0.28 (3.41%) | 8.00 | 8.49 | 12.82K |
| 2024-10-15 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.90 | 8.25 | 18.10K |
| 2024-10-14 | 8.03 | 7.98 | ↓$0.05 (-0.62%) | 7.91 | 8.05 | 9.48K |
| 2024-10-11 | 8.25 | 8.01 | ↓$0.24 (-2.88%) | 7.97 | 8.25 | 4.89K |
| 2024-10-10 | 8.06 | 8.10 | ↑$0.04 (0.50%) | 7.99 | 8.10 | 4.16K |
Create an account or log in to view more rows.
$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.
$RDHL Is it Monday yet