Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
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, 2019 21.80 22.09 21.20 21.60 114,394 -0.10(-0.46%)
Jan 30, 2019 20.30 21.80 20.10 21.70 280,071 +1.30(+6.37%)
Jan 29, 2019 21.00 21.00 20.20 20.40 209,141 -0.40(-1.92%)
Jan 28, 2019 21.20 21.27 20.30 20.80 188,457 -0.50(-2.35%)
Jan 25, 2019 21.10 21.40 20.70 21.30 338,730 +0.40(+1.91%)
Jan 24, 2019 20.20 21.00 20.00 20.90 291,838 +0.90(+4.50%)
Jan 23, 2019 21.70 22.00 19.70 20.00 563,280 -0.20(-0.99%)
Jan 22, 2019 21.00 21.10 19.92 20.20 239,042 -0.70(-3.35%)
Jan 18, 2019 21.10 21.95 20.50 20.90 737,390 -0.10(-0.48%)
Jan 17, 2019 21.50 21.70 20.80 21.00 141,375 -0.40(-1.87%)
Jan 16, 2019 21.80 22.80 21.30 21.40 178,327 -0.60(-2.73%)
Jan 15, 2019 21.50 22.00 20.70 22.00 147,050 +0.70(+3.29%)
Jan 14, 2019 21.90 22.40 21.30 21.30 205,838 -0.70(-3.18%)
Jan 11, 2019 23.10 23.40 21.80 22.00 172,690 -1.00(-4.35%)
Jan 10, 2019 23.90 23.90 22.60 23.00 295,238 -0.90(-3.77%)
Jan 09, 2019 24.00 24.50 23.40 23.90 125,513 -0.10(-0.42%)
Jan 08, 2019 24.50 24.80 22.90 24.00 157,919 -0.80(-3.23%)
Jan 07, 2019 23.10 24.90 23.10 24.80 265,162 +1.20(+5.08%)
Jan 04, 2019 22.30 23.80 21.90 23.60 358,050 +1.90(+8.76%)
Jan 03, 2019 23.50 24.20 21.50 21.70 309,642 -1.90(-8.05%)
Jan 02, 2019 22.70 23.60 22.20 23.60 354,786 +0.60(+2.61%)
Dec 31, 2018 22.70 23.60 22.20 23.00 230,080 +0.60(+2.68%)
Dec 28, 2018 22.10 22.90 21.55 22.40 215,400 +0.10(+0.45%)
Dec 27, 2018 21.00 22.70 20.60 22.30 399,926 +0.80(+3.72%)
Dec 26, 2018 20.90 21.60 19.60 21.50 840,437 +0.70(+3.37%)
Dec 24, 2018 21.10 21.50 20.30 20.80 182,310 -0.60(-2.80%)
Dec 21, 2018 24.00 24.00 21.30 21.40 322,310 -2.60(-10.83%)
Dec 20, 2018 24.90 25.20 23.80 24.00 162,733 -0.90(-3.61%)
Dec 19, 2018 25.80 26.90 24.50 24.90 193,623 -0.80(-3.11%)
Dec 18, 2018 27.70 27.70 25.60 25.70 199,001 -1.30(-4.81%)
Dec 17, 2018 27.30 28.50 26.90 27.00 228,898 -0.30(-1.10%)
Dec 14, 2018 27.50 28.70 27.20 27.30 209,180 -0.30(-1.09%)
Dec 13, 2018 28.80 29.00 27.40 27.60 197,968 -0.90(-3.16%)
Dec 12, 2018 28.00 29.10 27.90 28.50 127,846 +0.90(+3.26%)
Dec 11, 2018 27.90 28.00 27.10 27.60 91,819 +0.10(+0.36%)
Dec 10, 2018 27.00 27.60 26.60 27.50 206,533 +0.40(+1.48%)
Dec 07, 2018 28.30 28.35 27.00 27.10 193,630 -1.10(-3.90%)
Dec 06, 2018 28.20 28.50 27.50 28.20 193,752 -0.50(-1.74%)
Dec 04, 2018 30.60 31.60 28.70 28.70 421,040 -2.10(-6.82%)
Dec 03, 2018 29.00 31.50 28.20 30.80 799,809 +2.50(+8.83%)
Nov 30, 2018 28.00 28.60 26.80 28.30 231,660 +0.40(+1.43%)
Nov 29, 2018 27.70 28.60 27.50 27.90 118,755 -0.30(-1.06%)
Nov 28, 2018 27.00 28.50 26.40 28.20 247,954 +1.50(+5.62%)
Nov 27, 2018 27.30 27.70 26.60 26.70 134,367 -0.70(-2.55%)
Nov 26, 2018 27.70 28.30 26.90 27.40 137,741 -0.10(-0.36%)
Nov 23, 2018 27.40 28.40 27.20 27.50 49,150 -0.10(-0.36%)
Nov 21, 2018 27.60 27.60 27.60 0 +0.80(+2.99%)
Nov 20, 2018 26.20 27.40 26.20 26.80 93,800 +0.10(+0.37%)
Nov 19, 2018 28.30 28.30 26.50 26.70 186,957 -1.90(-6.64%)
Nov 16, 2018 27.10 28.80 26.75 28.60 151,990 +1.10(+4.00%)
Nov 15, 2018 25.90 27.70 25.80 27.50 132,348 +1.50(+5.77%)
Nov 14, 2018 27.20 27.50 25.80 26.00 166,994 -0.90(-3.35%)
Nov 13, 2018 27.30 28.10 26.70 26.90 146,322 -0.10(-0.37%)
Nov 12, 2018 28.50 28.60 26.80 27.00 134,547 -1.50(-5.26%)
Nov 09, 2018 30.70 30.95 27.80 28.50 264,600 -2.30(-7.47%)
Nov 08, 2018 31.40 31.60 30.40 30.80 162,482 -0.60(-1.91%)
Nov 07, 2018 29.90 32.90 29.50 31.40 424,725 +2.50(+8.65%)
Nov 06, 2018 29.40 30.20 28.80 28.90 123,035 -0.40(-1.37%)
Nov 05, 2018 30.40 30.40 29.20 29.30 165,015 -1.00(-3.30%)
Nov 02, 2018 29.70 30.60 29.30 30.30 106,380 +0.80(+2.71%)
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.