Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4581 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 440.00 432.56 432.56 432.56 60 +4.56(+1.07%)
May 31, 2013 420.00 428.00 402.00 428.00 50 -24.00(-5.31%)
May 30, 2013 421.20 452.00 421.20 452.00 0 +13.60(+3.10%)
May 29, 2013 470.00 470.00 438.40 438.40 85 -1.60(-0.36%)
May 28, 2013 440.00 440.00 440.00 440.00 27 +12.00(+2.80%)
May 24, 2013 428.40 428.80 428.00 428.00 0 -31.60(-6.88%)
May 23, 2013 460.00 460.00 459.60 459.60 0 +34.00(+7.99%)
May 22, 2013 450.00 470.00 425.60 425.60 0 -18.40(-4.14%)
May 17, 2013 430.00 444.00 444.00 444.00 117 -4.40(-0.98%)
May 16, 2013 467.60 467.60 430.40 448.40 62 +18.40(+4.28%)
May 15, 2013 430.00 430.00 430.00 430.00 0 -10.00(-2.27%)
May 13, 2013 430.00 440.00 430.00 440.00 0 -37.60(-7.87%)
May 10, 2013 479.84 479.84 477.60 477.60 0 +17.60(+3.83%)
May 09, 2013 440.00 460.00 439.96 460.00 0 +30.00(+6.98%)
May 07, 2013 429.60 430.00 430.00 430.00 27 +0.00(+0.00%)
May 06, 2013 427.20 430.00 427.20 430.00 0 +10.00(+2.38%)
May 03, 2013 420.00 430.00 400.00 420.00 0 +18.00(+4.48%)
Apr 30, 2013 402.00 402.00 402.00 402.00 2 -16.52(-3.95%)
Apr 29, 2013 403.60 420.00 400.40 418.52 97 +18.52(+4.63%)
Apr 22, 2013 400.00 400.00 400.00 400.00 0 +0.00(+0.00%)
Apr 18, 2013 400.00 400.00 400.00 400.00 0 +0.00(+0.00%)
Apr 17, 2013 416.00 416.00 400.00 400.00 20 -13.04(-3.16%)
Apr 15, 2013 412.00 413.04 413.04 413.04 30 +0.64(+0.16%)
Apr 12, 2013 412.00 440.00 412.00 412.40 16 -55.60(-11.88%)
Apr 11, 2013 401.20 492.00 401.20 468.00 158 +68.00(+17.00%)
Apr 10, 2013 400.00 400.40 400.00 400.00 36 -26.00(-6.10%)
Apr 09, 2013 438.00 438.00 400.11 426.00 7 +10.00(+2.40%)
Apr 08, 2013 410.80 422.00 410.80 416.00 43 -2.00(-0.48%)
Apr 05, 2013 435.60 435.60 418.00 418.00 12 -22.00(-5.00%)
Apr 04, 2013 440.00 440.00 440.00 440.00 9 +0.00(+0.00%)
Apr 02, 2013 440.00 440.00 440.00 440.00 0 +0.00(+0.00%)
Mar 28, 2013 460.00 440.00 440.00 440.00 67 -38.00(-7.95%)
Mar 27, 2013 420.00 478.00 420.00 478.00 108 +139.70(+41.29%)
Mar 25, 2013 398.00 338.30 338.30 338.30 10 -60.20(-15.11%)
Mar 21, 2013 406.00 398.50 398.50 398.50 20 -2.18(-0.54%)
Mar 14, 2013 421.20 400.68 400.68 400.68 162 -29.32(-6.82%)
Feb 27, 2013 437.60 430.00 430.00 430.00 30 -10.00(-2.27%)
Feb 26, 2013 440.00 440.00 440.00 440.00 5 -18.00(-3.93%)
Feb 22, 2013 458.00 458.00 458.00 458.00 25 -2.00(-0.43%)
Feb 19, 2013 460.00 460.00 460.00 460.00 0 +31.60(+7.38%)
Feb 13, 2013 460.00 428.40 428.40 428.40 52 -28.40(-6.22%)
Feb 11, 2013 459.60 456.80 456.80 456.80 15 -12.80(-2.73%)
Feb 08, 2013 469.60 469.60 469.60 469.60 25 -22.00(-4.48%)
Feb 04, 2013 497.20 491.60 491.60 491.60 50 +11.60(+2.42%)
Feb 01, 2013 579.99 579.99 480.00 480.00 47 -64.00(-11.76%)
Jan 31, 2013 504.00 544.00 504.00 544.00 7 +104.00(+23.64%)
Jan 23, 2013 458.00 440.00 440.00 440.00 17 -24.00(-5.17%)
Jan 18, 2013 444.00 464.00 464.00 464.00 37 +20.00(+4.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.