NASDAQ, RDHL End of Day and Historical Stock Data [Redhill Biophrma ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, RDHL:

02 Sep 2025

LAST: 1.300	CHANGE: 0.05	OPEN: 1.340	HIGH: 1.350	ASK: 9.400	VOLUME: 21K
LAST: 1.300	CHG(%): 3.70	PREV: 1.350	LOW: 1.300	BID: 8.500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	1.340	1.350	1.300	1.300	21K
29 Aug 25	1.300	1.350	1.290	1.350	16.2K
28 Aug 25	1.355	1.355	1.290	1.320	18.4K
27 Aug 25	1.330	1.370	1.310	1.330	26.3K
26 Aug 25	1.360	1.399	1.316	1.360	38.7K
25 Aug 25	1.340	1.370	1.320	1.370	32.3K
22 Aug 25	1.290	1.360	1.275	1.310	32.5K
21 Aug 25	1.320	1.321	1.280	1.300	30.2K
20 Aug 25	1.429	1.429	1.310	1.340	75.5K
19 Aug 25	1.370	1.480	1.360	1.450	68.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.33
MA10:	1.34
MA20:	1.32
MA50:	1.66
MA100:	1.83
MA200:	3.55
RSI14:	47.37
WPR14:	-100.00
MTM14:	-0.09
ROC14:	-0.06
ATR:	0.08
Week High:	1.40
Week Low:	1.29
Month High:	1.48
Month Low:	1.06
Year High:	12.50
Year Low:	1.06
Volatility:	111.48

RECENT SPLITS

Date	Ratio
20 Aug 2024	1-25
23 Mar 2023	1-40