Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.110 3.210 3.030 3.030 640,720 -0.12(-3.81%)
Jan 30, 2014 3.130 3.230 3.110 3.150 531,680 +0.04(+1.29%)
Jan 29, 2014 3.180 3.190 3.100 3.110 377,379 -0.09(-2.81%)
Jan 28, 2014 3.140 3.240 3.122 3.200 526,764 +0.07(+2.24%)
Jan 27, 2014 3.290 3.310 3.040 3.130 791,329 -0.17(-5.15%)
Jan 24, 2014 3.350 3.350 3.270 3.300 590,252 -0.07(-2.08%)
Jan 23, 2014 3.490 3.500 3.290 3.370 761,195 -0.12(-3.44%)
Jan 22, 2014 3.450 3.500 3.390 3.490 662,532 +0.03(+0.87%)
Jan 21, 2014 3.400 3.500 3.400 3.460 797,110 +0.06(+1.76%)
Jan 17, 2014 3.340 3.400 3.400 3.400 1,008,400 +0.10(+3.03%)
Jan 16, 2014 3.280 3.340 3.270 3.300 534,867 +0.04(+1.23%)
Jan 15, 2014 3.180 3.280 3.150 3.260 457,671 +0.08(+2.52%)
Jan 14, 2014 3.310 3.350 3.160 3.180 492,337 -0.11(-3.34%)
Jan 13, 2014 3.400 3.440 3.220 3.290 1,064,003 -0.01(-0.30%)
Jan 10, 2014 3.250 3.420 3.250 3.300 1,163,598 +0.15(+4.76%)
Jan 09, 2014 3.150 3.240 3.110 3.150 574,323 +0.01(+0.32%)
Jan 08, 2014 3.080 3.170 3.010 3.140 782,142 +0.07(+2.28%)
Jan 07, 2014 3.060 3.130 3.010 3.070 725,214 +0.02(+0.66%)
Jan 06, 2014 3.090 3.100 2.940 3.050 1,043,770 -0.01(-0.33%)
Jan 03, 2014 2.970 3.060 2.930 3.060 999,968 +0.07(+2.34%)
Jan 02, 2014 2.850 3.020 2.780 2.990 1,595,178 +0.14(+4.91%)
Dec 31, 2013 2.700 2.850 2.850 2.850 1,112,700 +0.15(+5.56%)
Dec 30, 2013 2.750 2.870 2.690 2.700 2,681,294 -0.04(-1.46%)
Dec 27, 2013 2.650 2.770 2.590 2.740 1,458,040 +0.10(+3.79%)
Dec 26, 2013 2.600 2.650 2.580 2.640 872,935 +0.04(+1.54%)
Dec 24, 2013 2.600 2.620 2.570 2.600 294,033 +0.01(+0.39%)
Dec 23, 2013 2.510 2.620 2.490 2.590 1,238,722 +0.12(+4.86%)
Dec 20, 2013 2.430 2.510 2.430 2.470 4,100,652 +0.05(+2.07%)
Dec 19, 2013 2.370 2.450 2.360 2.420 1,887,327 +0.07(+2.98%)
Dec 18, 2013 2.420 2.440 2.310 2.350 1,559,442 -0.05(-2.08%)
Dec 17, 2013 2.450 2.460 2.380 2.400 861,221 -0.03(-1.23%)
Dec 16, 2013 2.520 2.530 2.410 2.430 1,114,224 -0.08(-3.19%)
Dec 13, 2013 2.510 2.540 2.450 2.510 795,594 +0.03(+1.21%)
Dec 12, 2013 2.510 2.510 2.440 2.480 942,898 -0.01(-0.40%)
Dec 11, 2013 2.520 2.550 2.480 2.490 713,163 -0.01(-0.40%)
Dec 10, 2013 2.570 2.610 2.470 2.500 804,621 -0.08(-3.10%)
Dec 09, 2013 2.580 2.590 2.530 2.580 657,424 -0.01(-0.39%)
Dec 06, 2013 2.620 2.620 2.540 2.590 0 +0.02(+0.78%)
Dec 05, 2013 2.700 2.710 2.560 2.570 0 -0.13(-4.81%)
Dec 04, 2013 2.630 2.800 2.600 2.700 0 +0.06(+2.27%)
Dec 03, 2013 2.680 2.700 2.610 2.640 0 -0.05(-1.86%)
Dec 02, 2013 2.660 2.690 2.600 2.690 700,986 +0.03(+1.13%)
Nov 29, 2013 2.570 2.660 2.530 2.660 0 +0.11(+4.31%)
Nov 27, 2013 2.600 2.600 2.510 2.550 0 -0.04(-1.54%)
Nov 26, 2013 2.520 2.640 2.400 2.590 0 +0.07(+2.78%)
Nov 25, 2013 2.660 2.710 2.510 2.520 1,606,379 -0.14(-5.26%)
Nov 22, 2013 2.800 2.870 2.645 2.660 0 -0.13(-4.66%)
Nov 21, 2013 2.730 2.800 2.710 2.790 415,945 +0.06(+2.20%)
Nov 20, 2013 2.830 2.830 2.700 2.730 0 -0.08(-2.85%)
Nov 19, 2013 2.750 2.860 2.580 2.810 1,486,885 +0.06(+2.18%)
Nov 18, 2013 2.780 2.830 2.740 2.750 0 -0.02(-0.72%)
Nov 15, 2013 2.740 2.825 2.740 2.770 0 +0.02(+0.73%)
Nov 14, 2013 2.760 2.820 2.740 2.750 241,900 -0.02(-0.72%)
Nov 12, 2013 2.780 2.820 2.700 2.770 0 -0.01(-0.36%)
Nov 11, 2013 2.880 2.910 2.780 2.780 0 -0.09(-3.14%)
Nov 08, 2013 2.770 2.930 2.725 2.870 0 +0.11(+3.99%)
Nov 07, 2013 2.740 2.800 2.620 2.760 523,089 +0.04(+1.47%)
Nov 06, 2013 2.880 2.985 2.650 2.720 752,381 -0.16(-5.56%)
Nov 05, 2013 3.010 3.080 2.860 2.880 604,036 -0.12(-4.00%)
Nov 04, 2013 3.030 3.090 2.970 3.000 454,767 -0.02(-0.66%)
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.