RedHill Biopharma Ltd. (RDHL) NASDAQ

0.86

-0.0103(-1.19%)

Updated at March 23 12:55PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	0.86	0.88	0.88	0.88	0.85	6,784
March 19, 2026	0.88	0.89	0.89	0.89	0.85	9,076
March 18, 2026	0.89	0.84	0.84	0.89	0.83	12,306
March 17, 2026	0.86	0.88	0.88	0.88	0.84	25,017
March 16, 2026	0.84	0.85	0.85	0.85	0.84	8,384
March 13, 2026	0.87	0.87	0.87	0.9	0.87	9,079
March 12, 2026	0.84	0.88	0.88	0.92	0.8	81,406
March 11, 2026	0.88	0.88	0.88	0.89	0.86	42,003
March 10, 2026	0.94	0.9	0.9	0.94	0.88	36,123
March 09, 2026	0.92	0.92	0.92	0.95	0.9	8,163
March 06, 2026	0.94	0.92	0.92	0.95	0.91	14,517
March 05, 2026	0.96	0.95	0.95	0.97	0.91	29,100
March 04, 2026	0.95	0.94	0.94	0.95	0.9	10,597
March 03, 2026	0.92	0.95	0.95	0.95	0.92	50,048
March 02, 2026	0.97	0.93	0.93	0.97	0.91	58,633
February 27, 2026	0.98	0.97	0.97	0.99	0.93	18,302
February 26, 2026	0.99	0.98	0.98	1	0.95	24,049
February 25, 2026	1	0.96	0.96	1.07	0.95	365,323
February 24, 2026	0.98	0.99	0.99	1.02	0.98	19,599
February 23, 2026	0.98	0.96	0.96	1	0.95	18,343
February 20, 2026	1	0.98	0	1.02	0.98	18,200
February 19, 2026	0.98	1.03	0	1.06	0.98	16,100
February 18, 2026	1.06	1	0	1.06	1	7,425
February 17, 2026	1.02	1.02	0	1.04	0.98	31,022
February 13, 2026	1.02	1	0	1.07	0.98	30,737
February 12, 2026	1.01	0.99	0	1.02	0.96	9,334
February 11, 2026	0.99	0.96	0	0.99	0.96	21,374
February 10, 2026	1.1	1	0	1.1	0.96	85,231
February 09, 2026	1.07	1.06	0	1.07	1	27,652
February 06, 2026	1.05	1.07	0	1.11	1.03	37,222
February 05, 2026	1.09	1.03	0	1.1	1	46,300
February 04, 2026	1.13	1.06	0	1.15	1.04	60,161
February 03, 2026	1.15	1.12	0	1.17	1.11	35,400
February 02, 2026	1.22	1.15	0	1.22	1.15	61,400
January 30, 2026	1.22	1.22	0	1.3	1.2	31,600
January 29, 2026	1.25	1.27	0	1.28	1.2	42,101
January 28, 2026	1.31	1.29	0	1.33	1.27	21,516
January 27, 2026	1.37	1.33	0	1.37	1.26	81,659
January 26, 2026	1.31	1.31	0	1.35	1.29	15,940
January 23, 2026	1.31	1.36	0	1.36	1.3	27,563
January 22, 2026	1.31	1.33	0	1.39	1.3	134,649
January 21, 2026	1.32	1.35	0	1.39	1.29	322,886
January 20, 2026	1.3	1.31	0	1.39	1.3	69,500
January 16, 2026	1.27	1.36	0	1.39	1.27	86,709
January 15, 2026	1.2	1.31	0	1.33	1.2	103,729
January 14, 2026	1.25	1.23	0	1.25	1.21	84,700
January 13, 2026	1.26	1.24	0	1.26	1.2	22,400
January 12, 2026	1.25	1.27	0	1.28	1.17	155,017
January 09, 2026	1.33	1.27	0	1.35	1.25	75,200
January 08, 2026	1.22	1.34	0	1.38	1.22	237,628
January 07, 2026	1.31	1.22	0	1.38	1.21	294,800
January 06, 2026	1.34	1.37	0	1.41	1.3	715,012
January 05, 2026	1.2	1.4	0	1.42	1.19	24.7M
January 02, 2026	1.04	1.03	0	1.06	1.02	33,015
December 31, 2025	1	1.03	0	1.04	0.91	318,832
December 30, 2025	1.06	1.03	0	1.08	1.03	62,980
December 29, 2025	1.11	1.09	0	1.15	1.06	59,805
December 26, 2025	1.18	1.14	0	1.18	1.13	25,804
December 24, 2025	1.18	1.15	0	1.21	1.15	72,517
December 23, 2025	1.1	1.19	0	1.23	1.1	200,200