Stockscreener 앱 받기
0.9799
4.80%
0.0448
시장 영업 전:
.97
-0.00985
-1.01%
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.00 | $0.91 | $0.09 | 58,854.0 | +4.80% |
| 2026-05-21 | $0.9499 | $0.90 | $0.0499 | 18,424.0 | +1.74% |
| 2026-05-20 | $0.9279 | $0.9001 | $0.0278 | 58,605.0 | -0.98% |
| 2026-05-19 | $0.9499 | $0.9002 | $0.0497 | 48,884.0 | -0.58% |
| 2026-05-18 | $1.07 | $0.90 | $0.17 | 935,605.0 | -9.37% |
| 2026-05-15 | $1.03 | $0.9801 | $0.0499 | 100,587.0 | +0.98% |
| 2026-05-14 | $1.02 | $0.99 | $0.03 | 10,749.0 | +3.03% |
| 2026-05-13 | $1.04 | $0.9606 | $0.0794 | 55,750.0 | -2.94% |
| 2026-05-12 | $1.02 | $0.97 | $0.05 | 15,103.0 | -0.97% |
| 2026-05-11 | $1.03 | $0.9503 | $0.0797 | 24,651.0 | +1.98% |
| 2026-05-08 | $1.02 | $0.96 | $0.058 | 19,080.0 | +0.00% |
| 2026-05-07 | $1.04 | $0.98 | $0.0551 | 77,341.0 | -0.98% |
| 2026-05-06 | $1.05 | $1.01 | $0.04 | 23,307.0 | +0.00% |
| 2026-05-05 | $1.04 | $0.9326 | $0.1074 | 278,485.0 | -1.92% |
| 2026-05-04 | $1.09 | $1.04 | $0.05 | 41,287.0 | -4.15% |
| 2026-05-01 | $1.10 | $1.06 | $0.04 | 17,812.0 | -0.46% |
| 2026-04-30 | $1.10 | $1.05 | $0.05 | 31,089.0 | +4.81% |
| 2026-04-29 | $1.04 | $1.01 | $0.03 | 28,944.0 | +0.00% |
| 2026-04-28 | $1.07 | $1.01 | $0.06 | 74,316.0 | +0.97% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 연도별 가격 이력
이 심층 분석에서는 Redhill Biopharma Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Redhill Biopharma Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.10 | $0.90 | $0.20 | 1,843,378.0 | -10.11% |
| 2026-04 | $1.10 | $0.75 | $0.35 | 904,464.0 | +46.27% |
| 2026-03 | $0.97 | $0.7101 | $0.2599 | 573,478.0 | -23.18% |
| 2026-02 | $1.22 | $0.9325 | $0.2853 | 917,881.0 | -20.49% |
| 2026-01 | $1.42 | $1.02 | $0.3999 | 26,986,525.0 | +18.45% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.26 | $1.03 | $0.23 | 1,326,843.0 | -14.17% |
| 2025-11 | $1.60 | $1.01 | $0.59 | 30,303,537.0 | -7.69% |
| 2025-10 | $2.61 | $1.30 | $1.31 | 28,668,162.0 | -40.09% |
| 2025-09 | $2.79 | $1.22 | $1.57 | 57,243,799.0 | +60.74% |
| 2025-08 | $1.48 | $1.06 | $0.42 | 2,187,912.0 | +3.05% |
| 2025-07 | $3.31 | $1.30 | $2.01 | 27,819,552.0 | -32.47% |
| 2025-06 | $2.08 | $1.72 | $0.36 | 359,004.0 | +8.38% |
| 2025-05 | $2.21 | $1.71 | $0.50 | 4,385,631.0 | -18.82% |
| 2025-04 | $3.30 | $1.72 | $1.58 | 8,780,763.0 | -17.11% |
| 2025-03 | $3.60 | $2.47 | $1.13 | 2,423,867.0 | -20.12% |
| 2025-02 | $6.26 | $3.01 | $3.25 | 2,770,627.0 | -43.65% |
| 2025-01 | $6.80 | $5.41 | $1.39 | 207,654.0 | -4.84% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.75 | $6.00 | $2.75 | 424,777.0 | -21.53% |
| 2024-11 | $8.59 | $6.34 | $2.25 | 312,048.0 | +3.16% |
| 2024-10 | $9.05 | $7.80 | $1.25 | 359,531.0 | -5.73% |
| 2024-09 | $12.50 | $8.21 | $4.29 | 893,992.0 | +2.83% |
| 2024-08 | $20.28 | $6.80 | $13.48 | 19,445,212.7 | -11.48% |
| 2024-07 | $10.62 | $8.50 | $2.12 | 247,975.4 | +3.61% |
| 2024-06 | $12.53 | $8.75 | $3.78 | 245,876.6 | -19.08% |
| 2024-05 | $12.47 | $10.93 | $1.55 | 189,101.5 | +6.21% |
| 2024-04 | $14.10 | $7.50 | $6.60 | 310,008.2 | -18.61% |
| 2024-03 | $16.00 | $11.33 | $4.67 | 599,208.8 | -13.98% |
| 2024-02 | $16.23 | $12.00 | $4.23 | 495,809.1 | +6.21% |
| 2024-01 | $38.50 | $13.66 | $24.84 | 2,057,108.5 | -60.27% |
1.92%
4.44%
자본화:
|
볼륨(24시간):