RedHill Biopharma Ltd. (RDHL)
5.41
-0.19 (-3.39%)
At close: Jan 14, 2025, 3:58 PM
5.51
1.77%
After-hours Jan 14, 2025, 03:59 PM EST
RDHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.60 | 5.73 | 5.41 | 5.51 | -0.06 | -1.08% | 10,007 |
| Jan 13, 2025 | 5.75 | 5.82 | 5.57 | 5.57 | -0.29 | -4.95% | 14,216 |
| Jan 10, 2025 | 6.21 | 6.28 | 5.86 | 5.86 | -0.40 | -6.39% | 19,600 |
| Jan 8, 2025 | 6.50 | 6.50 | 6.21 | 6.26 | -0.32 | -4.86% | 12,600 |
| Jan 7, 2025 | 6.51 | 6.58 | 6.51 | 6.58 | -0.06 | -0.90% | 4,230 |
| Jan 6, 2025 | 6.55 | 6.70 | 6.43 | 6.64 | 0.12 | 1.84% | 12,552 |
| Jan 3, 2025 | 6.74 | 6.74 | 6.41 | 6.52 | 0.12 | 1.87% | 7,700 |
| Jan 2, 2025 | 6.12 | 6.67 | 6.12 | 6.40 | 0.19 | 3.06% | 8,112 |
| Dec 31, 2024 | 6.56 | 6.67 | 6.21 | 6.21 | -0.46 | -6.90% | 22,000 |
| Dec 30, 2024 | 6.91 | 6.98 | 6.55 | 6.67 | -0.24 | -3.47% | 21,909 |
| Dec 27, 2024 | 6.60 | 7.00 | 6.60 | 6.91 | 0.36 | 5.50% | 13,137 |
| Dec 26, 2024 | 6.33 | 6.67 | 6.33 | 6.55 | 0.20 | 3.15% | 17,400 |
| Dec 24, 2024 | 6.35 | 6.69 | 6.35 | 6.35 | 0.03 | 0.47% | 15,212 |
| Dec 23, 2024 | 6.63 | 6.63 | 6.24 | 6.32 | -0.18 | -2.77% | 13,415 |
| Dec 20, 2024 | 6.55 | 6.68 | 6.30 | 6.50 | 0.03 | 0.46% | 12,700 |
| Dec 19, 2024 | 6.79 | 7.00 | 6.00 | 6.47 | -0.52 | -7.44% | 27,629 |
| Dec 18, 2024 | 7.01 | 7.30 | 6.74 | 6.99 | -0.17 | -2.37% | 23,210 |
| Dec 17, 2024 | 7.21 | 7.26 | 7.00 | 7.16 | -0.25 | -3.37% | 12,132 |
| Dec 16, 2024 | 7.22 | 7.43 | 7.10 | 7.41 | -0.03 | -0.40% | 10,142 |
| Dec 13, 2024 | 7.12 | 7.44 | 7.12 | 7.44 | 0.30 | 4.20% | 11,518 |
| Dec 12, 2024 | 7.12 | 7.40 | 7.12 | 7.14 | 0.02 | 0.28% | 11,300 |
| Dec 11, 2024 | 7.65 | 8.06 | 7.12 | 7.12 | -1.00 | -12.32% | 41,726 |
| Dec 10, 2024 | 7.89 | 8.37 | 7.63 | 8.12 | 0.65 | 8.70% | 44,100 |
| Dec 9, 2024 | 7.13 | 7.50 | 7.13 | 7.47 | 0.19 | 2.61% | 10,300 |
| Dec 6, 2024 | 7.30 | 7.50 | 7.09 | 7.28 | 0.07 | 0.97% | 12,507 |
| Dec 5, 2024 | 7.59 | 7.59 | 7.09 | 7.21 | -0.46 | -6.00% | 21,976 |
| Dec 4, 2024 | 7.76 | 7.80 | 7.60 | 7.67 | -0.05 | -0.65% | 17,969 |
| Dec 3, 2024 | 8.19 | 8.26 | 7.43 | 7.72 | -0.47 | -5.74% | 18,902 |
| Dec 2, 2024 | 8.60 | 8.75 | 7.85 | 8.19 | -0.31 | -3.65% | 73,200 |
| Nov 29, 2024 | 8.14 | 8.59 | 7.83 | 8.50 | 0.54 | 6.78% | 13,700 |
| Nov 27, 2024 | 7.68 | 8.10 | 7.68 | 7.96 | 0.05 | 0.63% | 9,300 |
| Nov 26, 2024 | 7.78 | 7.91 | 7.60 | 7.91 | 0.11 | 1.41% | 13,045 |
| Nov 25, 2024 | 6.85 | 7.83 | 6.85 | 7.80 | 1.02 | 15.04% | 32,386 |
| Nov 22, 2024 | 6.77 | 6.95 | 6.75 | 6.78 | 0.04 | 0.59% | 13,500 |
| Nov 21, 2024 | 6.37 | 6.79 | 6.37 | 6.74 | 0.34 | 5.31% | 16,922 |
| Nov 20, 2024 | 6.88 | 6.88 | 6.35 | 6.40 | -0.45 | -6.57% | 24,507 |
| Nov 19, 2024 | 7.21 | 7.21 | 6.83 | 6.85 | -0.14 | -2.00% | 11,804 |
| Nov 18, 2024 | 7.21 | 7.37 | 6.99 | 6.99 | -0.30 | -4.12% | 11,518 |
| Nov 15, 2024 | 7.05 | 7.30 | 6.70 | 7.29 | 0.30 | 4.29% | 11,707 |
| Nov 14, 2024 | 7.00 | 7.36 | 6.81 | 6.99 | -0.04 | -0.57% | 11,644 |
| Nov 13, 2024 | 7.32 | 7.32 | 7.03 | 7.03 | -0.15 | -2.09% | 8,700 |
| Nov 12, 2024 | 7.75 | 7.75 | 7.04 | 7.18 | -0.71 | -9.00% | 36,700 |
| Nov 11, 2024 | 8.05 | 8.15 | 7.65 | 7.89 | -0.16 | -1.99% | 26,400 |
| Nov 8, 2024 | 8.02 | 8.18 | 8.02 | 8.05 | -0.11 | -1.35% | 8,900 |
| Nov 7, 2024 | 8.22 | 8.29 | 7.98 | 8.16 | -0.15 | -1.81% | 8,272 |
| Nov 6, 2024 | 8.28 | 8.50 | 8.28 | 8.31 | -0.11 | -1.31% | 13,909 |
| Nov 5, 2024 | 8.08 | 8.42 | 7.90 | 8.42 | 0.47 | 5.91% | 11,800 |
| Nov 4, 2024 | 8.07 | 8.14 | 7.91 | 7.95 | -0.22 | -2.69% | 19,348 |
| Nov 1, 2024 | 8.26 | 8.30 | 8.05 | 8.17 | -0.07 | -0.85% | 11,215 |
| Oct 31, 2024 | 8.37 | 8.58 | 8.20 | 8.24 | -0.10 | -1.20% | 6,400 |