Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4616
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
667.20
668.80
665.10
665.10
45
+9.19(+1.40%)
May 29, 2014
699.20
699.20
631.20
655.91
247
-25.69(-3.77%)
May 28, 2014
675.60
684.00
672.00
681.60
259
+17.60(+2.65%)
May 27, 2014
686.80
686.80
660.04
664.00
204
+10.00(+1.53%)
May 23, 2014
656.00
654.00
654.00
654.00
70
-10.00(-1.51%)
May 22, 2014
647.20
664.00
647.20
664.00
221
+20.44(+3.18%)
May 21, 2014
646.00
646.00
628.00
643.56
170
-2.81(-0.43%)
May 20, 2014
638.20
650.00
638.20
646.37
67
+10.37(+1.63%)
May 19, 2014
638.00
638.00
630.80
636.00
91
+13.20(+2.12%)
May 16, 2014
622.80
622.80
622.80
622.80
5
+1.20(+0.19%)
May 15, 2014
610.00
622.20
610.00
621.60
8
+8.00(+1.30%)
May 14, 2014
575.20
613.60
575.20
613.60
107
+37.60(+6.53%)
May 13, 2014
574.00
576.00
572.40
576.00
40
+6.30(+1.11%)
May 12, 2014
570.00
574.00
566.40
569.70
82
-14.30(-2.45%)
May 08, 2014
584.00
584.00
584.00
584.00
12
+4.40(+0.76%)
May 07, 2014
578.80
579.60
578.80
579.60
8
+9.60(+1.68%)
May 06, 2014
570.40
581.60
570.00
570.00
40
-14.00(-2.40%)
May 05, 2014
584.00
584.00
582.00
584.00
16
+4.00(+0.69%)
May 02, 2014
571.00
580.00
571.00
580.00
23
+1.20(+0.21%)
May 01, 2014
578.80
579.98
578.80
578.80
15
+9.20(+1.62%)
Apr 30, 2014
569.10
582.80
568.00
569.60
170
+2.40(+0.42%)
Apr 29, 2014
567.20
567.20
567.20
567.20
6
-2.00(-0.35%)
Apr 28, 2014
560.41
575.60
560.40
569.20
12
-2.40(-0.42%)
Apr 25, 2014
571.88
571.88
571.60
571.60
15
-4.40(-0.76%)
Apr 23, 2014
576.00
576.00
576.00
576.00
1
+1.20(+0.21%)
Apr 22, 2014
576.00
576.00
560.40
574.80
57
+1.20(+0.21%)
Apr 21, 2014
571.10
575.20
560.40
573.60
119
+13.20(+2.36%)
Apr 17, 2014
564.00
560.40
560.40
560.40
162
-16.00(-2.78%)
Apr 16, 2014
568.00
584.00
560.40
576.40
107
+10.40(+1.84%)
Apr 15, 2014
552.00
572.00
552.00
566.00
61
+4.80(+0.85%)
Apr 14, 2014
560.00
572.00
560.00
561.20
24
+0.40(+0.07%)
Apr 11, 2014
569.60
570.00
538.00
560.80
274
-15.20(-2.64%)
Apr 10, 2014
566.80
576.00
566.80
576.00
71
+3.20(+0.56%)
Apr 09, 2014
570.00
590.00
570.00
572.80
248
+7.60(+1.34%)
Apr 08, 2014
569.60
574.00
565.20
565.20
80
-9.30(-1.62%)
Apr 07, 2014
566.00
585.20
566.00
574.50
377
-5.10(-0.88%)
Apr 04, 2014
597.60
599.60
564.00
579.60
41
-16.00(-2.69%)
Apr 03, 2014
574.80
605.60
574.80
595.60
54
+4.79(+0.81%)
Apr 02, 2014
584.00
650.00
584.00
590.80
152
+6.80(+1.17%)
Apr 01, 2014
561.20
584.00
561.20
584.00
172
+20.40(+3.62%)
Mar 31, 2014
572.00
572.00
563.60
563.60
56
-2.44(-0.43%)
Mar 27, 2014
564.80
566.04
566.04
566.04
1
+0.04(+0.01%)
Mar 26, 2014
573.52
573.60
561.10
566.00
165
-4.00(-0.70%)
Mar 25, 2014
570.00
570.00
570.00
570.00
5
+10.00(+1.79%)
Mar 24, 2014
571.60
571.60
560.00
560.00
100
-0.40(-0.07%)
Mar 21, 2014
569.20
578.40
560.40
560.40
71
-19.60(-3.38%)
Mar 20, 2014
576.00
580.00
576.00
580.00
14
+8.40(+1.47%)
Mar 19, 2014
572.40
579.20
571.60
571.60
19
-4.40(-0.76%)
Mar 18, 2014
576.00
576.00
576.00
576.00
25
+5.60(+0.98%)
Mar 14, 2014
570.00
570.40
570.40
570.40
137
-9.60(-1.65%)
Mar 13, 2014
580.00
580.00
578.80
580.00
67
+0.00(+0.00%)
Mar 12, 2014
580.80
589.18
572.00
580.00
127
+22.00(+3.94%)
Mar 11, 2014
564.40
567.60
558.00
558.00
53
+2.40(+0.43%)
Mar 10, 2014
552.00
558.80
552.00
555.60
53
-2.40(-0.43%)
Mar 07, 2014
559.30
559.30
558.00
558.00
25
-0.00(-0.00%)
Mar 06, 2014
554.40
561.60
552.00
558.00
196
+0.40(+0.07%)
Mar 05, 2014
554.40
558.00
550.00
557.60
111
+3.20(+0.58%)
Mar 04, 2014
553.60
563.20
553.60
554.40
37
-4.72(-0.84%)
Mar 03, 2014
564.00
564.00
540.64
559.12
228
-10.88(-1.91%)
Feb 28, 2014
575.20
575.20
568.80
570.00
99
-5.20(-0.90%)
Feb 27, 2014
568.40
579.60
527.60
575.20
943
+48.40(+9.19%)
Feb 26, 2014
516.40
542.56
516.40
526.80
158
+10.40(+2.01%)
Feb 25, 2014
520.00
522.00
516.00
516.40
70
-2.76(-0.53%)
Feb 24, 2014
519.16
519.16
516.00
519.16
37
+3.16(+0.61%)
Feb 21, 2014
519.60
519.60
516.00
516.00
45
+0.00(+0.00%)
Feb 20, 2014
518.00
522.96
516.00
516.00
123
+0.00(+0.00%)
Feb 19, 2014
516.00
526.64
516.00
516.00
125
-18.40(-3.44%)
Feb 18, 2014
524.00
535.20
519.60
534.40
208
+18.80(+3.65%)
Feb 14, 2014
515.56
515.60
515.60
515.60
95
-1.20(-0.23%)
Feb 13, 2014
508.00
517.16
508.00
516.80
41
+8.80(+1.73%)
Feb 12, 2014
518.00
518.00
504.00
508.00
58
-1.20(-0.24%)
Feb 11, 2014
510.40
513.78
507.60
509.20
88
-2.80(-0.55%)
Feb 10, 2014
516.00
516.00
496.40
512.00
155
-0.26(-0.05%)
Feb 07, 2014
504.80
517.56
504.00
512.26
66
-6.14(-1.19%)
Feb 06, 2014
507.60
521.20
507.60
518.40
130
+4.40(+0.86%)
Feb 05, 2014
518.40
526.00
500.80
514.00
207
-25.20(-4.67%)
Feb 04, 2014
528.80
540.00
504.40
539.20
528
+3.19(+0.60%)
Feb 03, 2014
526.40
568.00
512.00
536.00
378
+34.00(+6.77%)
Jan 31, 2014
500.00
504.80
500.00
502.00
141
-2.80(-0.55%)
Jan 30, 2014
500.00
504.80
500.00
504.80
19
-0.80(-0.16%)
Jan 29, 2014
502.80
519.20
500.00
505.60
328
+0.40(+0.08%)
Jan 28, 2014
502.80
507.20
502.80
505.20
63
-0.80(-0.16%)
Jan 27, 2014
510.00
510.00
504.00
506.00
399
-16.00(-3.07%)
Jan 24, 2014
516.00
524.00
516.00
522.00
68
-6.80(-1.29%)
Jan 23, 2014
526.40
528.80
520.00
528.80
182
+6.80(+1.30%)
Jan 22, 2014
517.60
526.40
510.81
522.00
217
+2.00(+0.38%)
Jan 21, 2014
515.60
526.76
496.00
520.00
1,014
-30.40(-5.52%)
Jan 17, 2014
547.20
550.40
550.40
550.40
57
+20.40(+3.85%)
Jan 16, 2014
531.60
566.80
528.00
530.00
388
-16.00(-2.93%)
Jan 15, 2014
526.00
554.00
526.00
546.00
960
+20.00(+3.80%)
Jan 14, 2014
523.60
531.60
516.40
526.00
369
+0.24(+0.04%)
Jan 13, 2014
539.60
561.20
522.00
525.76
550
+22.96(+4.57%)
Jan 10, 2014
501.60
510.00
500.00
502.80
61
-10.00(-1.95%)
Jan 09, 2014
518.80
518.80
500.00
512.80
144
-15.60(-2.95%)
Jan 08, 2014
538.00
538.00
521.20
528.40
224
+4.80(+0.92%)
Jan 07, 2014
535.20
535.20
520.04
523.60
85
-16.00(-2.96%)
Jan 06, 2014
496.00
545.55
496.00
539.60
383
+42.40(+8.53%)
Jan 03, 2014
498.80
498.80
495.20
497.20
150
+2.00(+0.40%)
Jan 02, 2014
472.00
502.00
472.00
495.20
225
+23.20(+4.91%)
Dec 31, 2013
435.60
472.00
472.00
472.00
162
+36.00(+8.26%)
Dec 30, 2013
439.60
439.60
436.00
436.00
168
-10.80(-2.42%)
Dec 27, 2013
447.60
484.00
434.40
446.80
314
-3.20(-0.71%)
Dec 26, 2013
418.00
458.00
417.20
450.00
636
+38.00(+9.22%)
Dec 24, 2013
412.00
412.00
412.00
412.00
3
+1.84(+0.45%)
Dec 23, 2013
410.00
420.00
404.00
410.16
275
+15.76(+4.00%)
Dec 20, 2013
389.20
396.00
389.20
394.40
50
+4.40(+1.13%)
Dec 19, 2013
389.20
394.00
387.20
390.00
229
-8.80(-2.21%)
Dec 18, 2013
400.80
400.80
398.40
398.80
122
-9.60(-2.35%)
Dec 17, 2013
400.80
408.40
400.80
408.40
67
+10.80(+2.72%)
Dec 16, 2013
399.20
429.20
397.60
397.60
107
+7.20(+1.84%)
Dec 13, 2013
390.40
390.40
390.00
390.40
20
-15.96(-3.93%)
Dec 12, 2013
399.60
406.36
390.00
406.36
32
+6.36(+1.59%)
Dec 11, 2013
400.04
408.00
390.00
400.00
103
-15.60(-3.75%)
Dec 09, 2013
392.00
415.60
415.60
415.60
10
+8.00(+1.96%)
Dec 06, 2013
407.60
407.60
407.60
407.60
0
+0.00(+0.00%)
Dec 05, 2013
407.60
407.60
407.60
407.60
0
+4.20(+1.04%)
Dec 04, 2013
418.00
418.00
385.97
403.40
0
-19.00(-4.50%)
Dec 03, 2013
421.60
422.40
419.60
422.40
0
-1.60(-0.38%)
Dec 02, 2013
419.60
432.00
419.60
424.00
0
+3.20(+0.76%)
Nov 29, 2013
440.00
440.00
420.80
420.80
0
-7.20(-1.68%)
Nov 27, 2013
426.00
438.52
404.20
428.00
0
+3.20(+0.75%)
Nov 26, 2013
420.40
424.80
420.00
424.80
0
+0.00(+0.00%)
Nov 25, 2013
424.00
424.80
424.00
424.80
0
+4.80(+1.14%)
Nov 22, 2013
402.00
422.80
402.00
420.00
0
+18.00(+4.48%)
Nov 21, 2013
396.00
402.00
395.20
402.00
0
+21.60(+5.68%)
Nov 20, 2013
391.96
391.96
380.40
380.40
0
-19.26(-4.82%)
Nov 18, 2013
372.00
399.66
399.66
399.66
205
+1.86(+0.47%)
Nov 15, 2013
380.40
400.00
360.40
397.80
0
-2.20(-0.55%)
Nov 13, 2013
400.00
400.00
400.00
400.00
0
-2.60(-0.65%)
Nov 12, 2013
406.80
407.20
402.60
402.60
0
-4.80(-1.18%)
Nov 11, 2013
407.60
407.60
402.00
407.40
0
-12.60(-3.00%)
Nov 08, 2013
420.00
420.00
420.00
420.00
0
+5.60(+1.35%)
Nov 07, 2013
413.60
415.60
410.00
414.40
0
-0.80(-0.19%)
Nov 06, 2013
418.40
418.40
415.20
415.20
0
-5.20(-1.24%)
Nov 05, 2013
427.60
429.20
404.00
420.40
0
-10.80(-2.50%)
Nov 04, 2013
433.20
434.00
431.20
431.20
0
-7.56(-1.72%)
Nov 01, 2013
446.80
446.80
424.80
438.76
0
-0.84(-0.19%)
Oct 31, 2013
425.20
501.60
425.20
439.60
0
+10.00(+2.33%)
Oct 30, 2013
428.80
429.60
424.80
429.60
0
+1.60(+0.37%)
Oct 29, 2013
426.00
430.00
426.00
428.00
0
-3.60(-0.83%)
Oct 28, 2013
420.00
431.60
420.00
431.60
0
+18.00(+4.35%)
Oct 25, 2013
424.80
429.60
413.60
413.60
0
-15.96(-3.72%)
Oct 24, 2013
426.80
436.78
418.00
429.56
0
+2.76(+0.65%)
Oct 23, 2013
427.20
430.64
423.40
426.80
0
-10.00(-2.29%)
Oct 22, 2013
429.20
436.80
426.80
436.80
0
+14.80(+3.51%)
Oct 21, 2013
400.80
429.96
399.60
422.00
0
+25.60(+6.46%)
Oct 18, 2013
396.40
396.40
396.40
396.40
2
+4.40(+1.12%)
Oct 17, 2013
396.40
396.40
392.00
392.00
0
-0.04(-0.01%)
Oct 16, 2013
380.40
400.00
380.40
392.04
0
-9.96(-2.48%)
Oct 15, 2013
408.00
409.60
402.00
402.00
0
+2.00(+0.50%)
Oct 14, 2013
412.00
412.00
387.60
400.00
0
+8.00(+2.04%)
Oct 11, 2013
396.00
400.00
390.00
392.00
0
-8.00(-2.00%)
Oct 10, 2013
394.40
401.20
390.00
400.00
0
+0.00(+0.00%)
Oct 09, 2013
408.00
408.00
400.00
400.00
0
+8.00(+2.04%)
Oct 08, 2013
424.00
425.20
392.00
392.00
0
-38.00(-8.84%)
Oct 07, 2013
421.60
430.00
421.60
430.00
0
+4.00(+0.94%)
Oct 04, 2013
426.00
426.00
426.00
426.00
0
-10.80(-2.47%)
Oct 03, 2013
412.00
440.04
412.00
436.80
0
-9.20(-2.06%)
Oct 02, 2013
459.60
459.60
432.00
446.00
0
+15.20(+3.53%)
Oct 01, 2013
430.80
430.80
400.40
430.80
0
+2.81(+0.66%)
Sep 27, 2013
412.40
427.98
412.40
427.98
0
+15.98(+3.88%)
Sep 26, 2013
408.00
420.00
408.00
412.00
0
+4.00(+0.98%)
Sep 24, 2013
408.00
408.00
408.00
408.00
0
+8.40(+2.10%)
Sep 23, 2013
384.00
400.00
384.00
399.60
0
+7.16(+1.82%)
Sep 20, 2013
396.00
396.40
388.00
392.44
0
-15.56(-3.81%)
Sep 19, 2013
388.00
415.60
383.20
408.00
0
+16.00(+4.08%)
Sep 18, 2013
395.60
396.00
392.00
392.00
0
+0.00(+0.00%)
Sep 17, 2013
390.80
392.00
390.00
392.00
0
-2.00(-0.51%)
Sep 16, 2013
382.32
394.00
382.32
394.00
0
-2.00(-0.50%)
Sep 13, 2013
390.40
396.00
384.00
396.00
0
+6.80(+1.75%)
Sep 12, 2013
388.80
390.00
388.80
389.20
0
-13.20(-3.28%)
Sep 11, 2013
396.00
402.40
388.80
402.40
0
-1.60(-0.40%)
Sep 10, 2013
402.80
404.00
402.80
404.00
0
+4.40(+1.10%)
Sep 06, 2013
382.40
399.60
399.60
399.60
27
+4.00(+1.01%)
Sep 05, 2013
390.80
395.60
380.40
395.60
0
-0.40(-0.10%)
Sep 04, 2013
418.80
418.80
392.00
396.00
0
-23.20(-5.53%)
Sep 03, 2013
411.20
419.20
396.00
419.20
0
-0.40(-0.10%)
Aug 30, 2013
419.60
419.60
419.60
419.60
0
+19.60(+4.90%)
Aug 29, 2013
400.00
400.00
400.00
400.00
0
+6.00(+1.52%)
Aug 28, 2013
402.40
402.40
392.00
394.00
0
-6.00(-1.50%)
Aug 27, 2013
392.00
423.20
392.00
400.00
0
-15.60(-3.75%)
Aug 26, 2013
408.00
415.60
399.60
415.60
0
-0.40(-0.10%)
Aug 23, 2013
427.20
427.20
400.00
416.00
0
-6.00(-1.42%)
Aug 22, 2013
427.60
427.60
417.20
422.00
0
-1.60(-0.38%)
Aug 21, 2013
420.00
450.00
415.20
423.60
0
+4.00(+0.95%)
Aug 20, 2013
420.00
421.20
408.00
419.60
0
-0.40(-0.10%)
Aug 19, 2013
412.40
420.00
412.00
420.00
0
+19.60(+4.90%)
Aug 16, 2013
396.00
418.40
392.40
400.40
0
-17.60(-4.21%)
Aug 15, 2013
416.80
419.20
404.80
418.00
30
-2.00(-0.48%)
Aug 14, 2013
420.00
420.00
419.20
420.00
0
+0.00(+0.00%)
Aug 13, 2013
420.00
420.00
420.00
420.00
142
+0.00(+0.00%)
Aug 12, 2013
416.00
420.00
406.40
420.00
242
+13.60(+3.35%)
Aug 08, 2013
413.20
406.40
406.40
406.40
5
-8.36(-2.02%)
Aug 07, 2013
414.80
414.80
414.76
414.76
5
-0.04(-0.01%)
Aug 06, 2013
418.00
420.00
404.00
414.80
47
+6.40(+1.57%)
Aug 05, 2013
401.00
419.20
401.00
408.40
7
-7.60(-1.83%)
Aug 02, 2013
427.20
427.20
414.40
416.00
33
-4.00(-0.95%)
Aug 01, 2013
400.80
420.00
400.80
420.00
67
+10.40(+2.54%)
Jul 31, 2013
409.60
409.60
409.60
409.60
0
+8.80(+2.20%)
Jul 30, 2013
400.00
410.80
392.80
400.80
0
-2.80(-0.69%)
Jul 29, 2013
396.80
404.00
393.20
403.60
0
+14.80(+3.81%)
Jul 23, 2013
388.80
388.80
388.80
388.80
20
-7.20(-1.82%)
Jul 22, 2013
400.00
396.00
396.00
396.00
0
-4.00(-1.00%)
Jul 16, 2013
401.20
400.00
400.00
400.00
17
-0.80(-0.20%)
Jul 15, 2013
408.00
411.60
400.00
400.80
0
+14.80(+3.83%)
Jul 12, 2013
400.00
400.00
386.00
386.00
0
-18.00(-4.46%)
Jul 10, 2013
404.00
404.00
404.00
404.00
17
+10.80(+2.75%)
Jul 09, 2013
380.00
393.20
332.40
393.20
0
+60.80(+18.29%)
Jul 08, 2013
360.00
399.20
328.00
332.40
0
-83.24(-20.03%)
Jul 05, 2013
404.40
415.64
404.40
415.64
0
-4.36(-1.04%)
Jul 03, 2013
420.00
420.00
420.00
420.00
0
+6.00(+1.45%)
Jun 25, 2013
402.00
414.00
414.00
414.00
7
-6.00(-1.43%)
Jun 24, 2013
420.00
420.00
420.00
420.00
0
+17.60(+4.37%)
Jun 20, 2013
402.40
402.40
402.40
402.40
0
-19.60(-4.64%)
Jun 19, 2013
420.00
430.00
420.00
422.00
0
-6.00(-1.40%)
Jun 18, 2013
440.00
440.00
420.40
428.00
0
+22.00(+5.42%)
Jun 12, 2013
406.00
406.00
406.00
406.00
2
-10.40(-2.50%)
Jun 11, 2013
418.40
418.40
416.40
416.40
13
-11.60(-2.71%)
Jun 10, 2013
406.80
428.00
406.80
428.00
0
+26.00(+6.47%)
Jun 07, 2013
409.20
436.80
402.00
402.00
0
-28.40(-6.60%)
Jun 06, 2013
430.40
430.40
430.40
430.40
0
-2.16(-0.50%)
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
.