Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.71 +0.08 (+0.59%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 84.50 86.00 80.20 82.10 47,337 -2.30(-2.73%)
Jan 28, 2010 87.30 87.60 82.90 84.40 40,551 -3.00(-3.43%)
Jan 27, 2010 84.80 87.50 84.80 87.40 27,844 +1.80(+2.10%)
Jan 26, 2010 86.60 88.10 83.50 85.60 49,417 -1.50(-1.72%)
Jan 25, 2010 88.10 88.70 84.30 87.10 43,388 -0.40(-0.46%)
Jan 22, 2010 90.70 91.50 86.70 87.50 43,690 -3.10(-3.42%)
Jan 21, 2010 92.60 93.40 88.50 90.60 75,280 -1.70(-1.84%)
Jan 20, 2010 95.20 95.90 90.10 92.30 84,780 -3.90(-4.05%)
Jan 19, 2010 94.30 96.30 93.60 96.20 36,325 +2.40(+2.56%)
Jan 15, 2010 98.50 93.80 93.80 93.80 54,150 -4.20(-4.29%)
Jan 14, 2010 98.30 99.40 96.70 98.00 27,799 -0.30(-0.31%)
Jan 13, 2010 96.10 98.50 94.10 98.30 35,392 +2.10(+2.18%)
Jan 12, 2010 96.90 100.30 95.00 96.20 79,101 -1.00(-1.03%)
Jan 11, 2010 94.50 98.00 94.00 97.20 53,770 +3.60(+3.85%)
Jan 08, 2010 93.10 93.60 90.10 93.60 49,908 +2.20(+2.41%)
Jan 07, 2010 95.40 96.00 91.30 91.40 44,199 -3.80(-3.99%)
Jan 06, 2010 94.70 96.50 93.00 95.20 64,309 +0.20(+0.21%)
Jan 05, 2010 95.00 96.60 93.80 95.00 73,402 +0.10(+0.11%)
Jan 04, 2010 96.00 97.80 94.20 94.90 62,961 -0.20(-0.21%)
Dec 31, 2009 96.30 95.10 95.10 95.10 28,100 -1.20(-1.25%)
Dec 30, 2009 96.60 97.40 94.85 96.30 29,273 -0.90(-0.93%)
Dec 29, 2009 98.90 99.70 96.65 97.20 30,308 -1.40(-1.42%)
Dec 28, 2009 98.00 101.50 96.90 98.60 131,151 +0.70(+0.72%)
Dec 24, 2009 97.10 99.30 96.50 97.90 16,559 +1.40(+1.45%)
Dec 23, 2009 94.50 98.00 93.80 96.50 73,144 +2.20(+2.33%)
Dec 22, 2009 93.10 94.70 92.70 94.30 63,441 +1.70(+1.84%)
Dec 21, 2009 86.80 93.31 86.60 92.60 113,737 +5.40(+6.19%)
Dec 18, 2009 85.40 87.20 84.80 87.20 91,305 +2.80(+3.32%)
Dec 17, 2009 89.70 89.70 83.95 84.40 41,162 -5.70(-6.33%)
Dec 16, 2009 89.00 90.50 87.20 90.10 43,821 +1.90(+2.15%)
Dec 15, 2009 85.70 89.40 84.60 88.20 36,787 +2.00(+2.32%)
Dec 14, 2009 85.00 88.30 84.20 86.20 86,013 -1.80(-2.05%)
Dec 11, 2009 89.50 89.50 85.60 88.00 45,501 -0.70(-0.79%)
Dec 10, 2009 89.90 91.30 87.50 88.70 64,169 -0.70(-0.78%)
Dec 09, 2009 87.70 90.50 85.80 89.40 67,092 +2.00(+2.29%)
Dec 08, 2009 87.00 88.00 85.50 87.40 45,757 +0.00(+0.00%)
Dec 07, 2009 87.70 89.70 86.80 87.40 41,227 -0.50(-0.57%)
Dec 04, 2009 84.70 88.20 84.10 87.90 159,737 +4.10(+4.89%)
Dec 03, 2009 82.00 84.70 81.30 83.80 67,816 +1.80(+2.20%)
Dec 02, 2009 77.60 83.60 77.60 82.00 86,717 +4.40(+5.67%)
Dec 01, 2009 76.20 78.80 76.10 77.60 47,340 +1.90(+2.51%)
Nov 30, 2009 76.70 78.40 74.70 75.70 60,498 -1.30(-1.69%)
Nov 27, 2009 77.00 78.50 74.80 77.00 24,048 -2.60(-3.27%)
Nov 25, 2009 80.00 81.00 79.40 79.60 38,363 -0.40(-0.50%)
Nov 24, 2009 80.20 80.60 78.50 80.00 100,859 -0.50(-0.62%)
Nov 23, 2009 81.60 85.20 80.30 80.50 166,319 +2.70(+3.47%)
Nov 20, 2009 77.00 78.60 76.35 77.80 33,290 +0.00(+0.00%)
Nov 19, 2009 76.00 78.00 75.40 77.80 62,786 +1.30(+1.70%)
Nov 18, 2009 76.70 77.40 75.80 76.50 34,042 -0.40(-0.52%)
Nov 17, 2009 76.80 78.20 75.70 76.90 51,417 -0.10(-0.13%)
Nov 16, 2009 75.40 79.00 75.00 77.00 60,957 +2.20(+2.94%)
Nov 13, 2009 74.30 75.60 72.50 74.80 39,420 -0.30(-0.40%)
Nov 12, 2009 76.50 77.30 75.00 75.10 111,654 -1.80(-2.34%)
Nov 11, 2009 76.50 77.40 75.45 76.90 46,059 +1.40(+1.85%)
Nov 10, 2009 78.70 80.30 75.40 75.50 86,958 -4.10(-5.15%)
Nov 09, 2009 74.70 80.00 74.00 79.60 86,024 +5.60(+7.57%)
Nov 06, 2009 71.90 75.60 71.70 74.00 55,225 +1.40(+1.93%)
Nov 05, 2009 71.90 73.40 70.40 72.60 56,830 +1.60(+2.25%)
Nov 04, 2009 72.00 73.78 70.90 71.00 89,284 -1.10(-1.53%)
Nov 03, 2009 65.00 73.90 65.00 72.10 181,743 +6.60(+10.08%)
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.