Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.60 66.20 63.50 65.60 37,078 +1.70(+2.66%)
Jan 30, 2013 65.90 66.10 63.80 63.90 31,651 -1.20(-1.84%)
Jan 29, 2013 66.80 67.30 64.85 65.10 47,266 -1.50(-2.25%)
Jan 28, 2013 66.90 68.30 66.30 66.60 52,014 -0.40(-0.60%)
Jan 25, 2013 66.90 67.55 66.30 67.00 42,029 +0.30(+0.45%)
Jan 24, 2013 68.10 69.00 66.10 66.70 33,419 -1.30(-1.91%)
Jan 23, 2013 70.00 70.90 67.50 68.00 43,351 -1.80(-2.58%)
Jan 22, 2013 70.50 70.60 68.90 69.80 126,368 -0.50(-0.71%)
Jan 18, 2013 69.80 70.90 69.60 70.30 34,955 +0.60(+0.86%)
Jan 17, 2013 70.20 71.00 69.30 69.70 46,723 -0.40(-0.57%)
Jan 16, 2013 70.00 70.40 68.60 70.10 45,059 -0.30(-0.43%)
Jan 15, 2013 67.30 70.50 67.30 70.40 40,636 +2.40(+3.53%)
Jan 14, 2013 69.40 69.90 67.50 68.00 30,112 -1.40(-2.02%)
Jan 11, 2013 69.80 70.20 68.20 69.40 31,315 +0.20(+0.29%)
Jan 10, 2013 70.10 70.10 68.10 69.20 26,115 -0.80(-1.14%)
Jan 09, 2013 68.40 70.30 67.70 70.00 33,485 +2.00(+2.94%)
Jan 08, 2013 67.30 69.00 67.00 68.00 31,745 -0.70(-1.02%)
Jan 07, 2013 68.00 69.50 66.90 68.70 37,577 +0.30(+0.44%)
Jan 04, 2013 66.30 69.10 66.00 68.40 57,265 +2.70(+4.11%)
Jan 03, 2013 66.90 67.30 65.00 65.70 36,222 -1.30(-1.94%)
Jan 02, 2013 67.20 67.45 65.00 67.00 77,417 +2.00(+3.08%)
Dec 31, 2012 62.90 65.10 62.60 65.00 45,346 +1.50(+2.36%)
Dec 28, 2012 63.10 64.70 62.50 63.50 37,574 +0.20(+0.32%)
Dec 27, 2012 63.20 65.00 62.70 63.30 39,421 +0.60(+0.96%)
Dec 26, 2012 64.00 64.60 62.50 62.70 35,888 -1.20(-1.88%)
Dec 24, 2012 65.00 65.05 63.50 63.90 16,640 -1.20(-1.84%)
Dec 21, 2012 67.10 67.30 63.20 65.10 241,457 -2.30(-3.41%)
Dec 20, 2012 63.60 67.80 63.12 67.40 61,820 +3.90(+6.14%)
Dec 19, 2012 65.90 66.40 63.30 63.50 61,935 -2.29(-3.48%)
Dec 18, 2012 66.70 67.30 65.40 65.79 76,760 -0.81(-1.21%)
Dec 17, 2012 64.30 67.80 62.40 66.60 166,371 +1.40(+2.15%)
Dec 14, 2012 55.00 66.80 54.90 65.20 480,167 +10.10(+18.33%)
Dec 13, 2012 56.90 60.10 53.70 55.10 835,240 -29.20(-34.64%)
Dec 12, 2012 84.70 85.30 83.90 84.30 28,470 +0.30(+0.36%)
Dec 11, 2012 84.40 85.60 83.90 84.00 45,647 +0.50(+0.60%)
Dec 10, 2012 82.20 83.95 82.20 83.50 34,633 +1.60(+1.95%)
Dec 07, 2012 82.30 82.80 81.00 81.90 20,016 -0.20(-0.24%)
Dec 06, 2012 82.40 83.50 81.40 82.10 50,236 -0.10(-0.12%)
Dec 05, 2012 83.70 84.78 82.00 82.20 26,051 -1.00(-1.20%)
Dec 04, 2012 83.60 85.00 81.90 83.20 35,820 +0.20(+0.24%)
Nov 30, 2012 84.20 84.25 81.50 83.00 60,859 -1.00(-1.19%)
Nov 29, 2012 83.70 85.05 81.40 84.00 32,972 +0.80(+0.96%)
Nov 28, 2012 82.00 83.20 81.00 83.20 18,856 +0.80(+0.98%)
Nov 27, 2012 82.60 83.65 81.90 82.40 13,745 -0.60(-0.73%)
Nov 26, 2012 83.10 84.30 80.00 83.00 15,428 -0.40(-0.48%)
Nov 23, 2012 82.20 83.60 81.50 83.40 10,786 +1.70(+2.08%)
Nov 21, 2012 84.90 84.90 81.40 81.70 17,547 -2.80(-3.31%)
Nov 20, 2012 82.10 84.50 80.90 84.50 38,093 +2.00(+2.42%)
Nov 19, 2012 81.90 84.60 80.60 82.50 26,452 +1.70(+2.11%)
Nov 16, 2012 81.70 83.10 79.70 80.80 41,555 -1.20(-1.47%)
Nov 15, 2012 85.30 85.30 80.80 82.00 29,376 -3.00(-3.53%)
Nov 14, 2012 88.30 88.90 84.20 85.00 37,237 -2.80(-3.19%)
Nov 13, 2012 84.70 88.40 84.30 87.80 41,190 +2.90(+3.42%)
Nov 12, 2012 84.70 85.80 84.00 84.90 19,503 +0.90(+1.07%)
Nov 09, 2012 84.90 86.00 83.20 84.00 34,627 -1.50(-1.75%)
Nov 08, 2012 88.60 89.10 85.40 85.50 27,628 -3.00(-3.39%)
Nov 07, 2012 88.50 90.20 85.50 88.50 66,316 +0.90(+1.03%)
Nov 06, 2012 87.01 88.80 85.80 87.60 29,767 +1.40(+1.62%)
Nov 05, 2012 85.40 86.50 83.80 86.20 20,399 +1.10(+1.29%)
Nov 02, 2012 88.50 89.40 83.50 85.10 43,962 -2.90(-3.30%)
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.