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 (%)
Oct 29, 2021 33.00 33.75 32.80 33.60 116,953 +0.60(+1.82%)
Oct 28, 2021 32.70 33.10 32.45 33.00 60,805 +0.30(+0.92%)
Oct 27, 2021 32.50 33.50 32.50 32.70 84,189 +0.70(+2.19%)
Oct 26, 2021 32.10 31.85 32.00 100,804 -0.10(-0.31%)
Oct 25, 2021 32.30 32.60 31.90 32.10 97,890 -0.30(-0.93%)
Oct 22, 2021 32.40 32.50 31.90 32.40 150,016 -0.40(-1.22%)
Oct 21, 2021 33.30 33.70 32.70 32.80 71,036 -0.50(-1.50%)
Oct 20, 2021 33.10 33.50 33.10 33.30 78,123 -0.10(-0.30%)
Oct 19, 2021 33.30 33.80 33.20 33.40 74,114 +0.10(+0.30%)
Oct 18, 2021 33.80 33.80 32.80 33.30 88,356 -0.50(-1.48%)
Oct 15, 2021 35.00 35.00 33.70 33.80 102,413 -0.70(-2.03%)
Oct 14, 2021 35.20 35.60 34.40 34.50 67,558 -0.50(-1.43%)
Oct 13, 2021 35.10 35.30 34.40 35.00 71,619 -0.20(-0.57%)
Oct 12, 2021 34.90 35.60 34.80 35.20 117,762 +0.50(+1.44%)
Oct 11, 2021 34.30 35.10 33.90 34.70 61,065 +0.30(+0.87%)
Oct 08, 2021 34.80 35.20 34.20 34.40 118,123 -0.80(-2.27%)
Oct 07, 2021 34.80 35.40 34.80 35.20 76,364 +0.50(+1.44%)
Oct 06, 2021 35.45 35.45 34.10 34.70 78,049 -0.60(-1.70%)
Oct 05, 2021 35.00 36.20 34.85 35.30 79,086 +0.40(+1.15%)
Oct 04, 2021 35.10 35.50 34.70 34.90 109,072 -0.40(-1.13%)
Oct 01, 2021 36.10 36.20 34.95 35.30 186,985 -1.00(-2.75%)
Sep 30, 2021 36.60 37.15 36.20 36.30 69,621 +0.00(+0.00%)
Sep 29, 2021 37.00 37.20 36.15 36.30 87,917 -0.20(-0.55%)
Sep 28, 2021 37.30 37.50 36.35 36.50 118,703 -1.30(-3.44%)
Sep 27, 2021 37.70 38.10 37.20 37.80 70,036 +0.40(+1.07%)
Sep 24, 2021 38.60 39.05 37.40 37.40 66,268 -1.50(-3.86%)
Sep 23, 2021 37.60 39.00 37.10 38.90 128,889 +1.70(+4.57%)
Sep 22, 2021 37.50 37.95 37.00 37.20 68,679 +0.10(+0.27%)
Sep 21, 2021 37.80 37.90 36.75 37.10 79,234 -0.10(-0.27%)
Sep 20, 2021 38.10 39.00 36.80 37.20 188,498 -1.80(-4.62%)
Sep 17, 2021 38.50 39.55 38.20 39.00 523,132 +0.70(+1.83%)
Sep 16, 2021 38.20 38.40 37.40 38.30 76,324 -0.10(-0.26%)
Sep 15, 2021 37.50 38.50 37.22 38.40 85,764 +0.80(+2.13%)
Sep 14, 2021 39.10 39.50 37.60 37.60 85,507 -0.80(-2.08%)
Sep 13, 2021 38.90 39.35 38.05 38.40 141,739 -0.30(-0.78%)
Sep 10, 2021 40.70 40.70 38.70 38.70 90,045 -1.30(-3.25%)
Sep 09, 2021 39.60 40.70 39.60 40.00 95,751 +0.00(+0.00%)
Sep 08, 2021 40.30 40.60 39.40 40.00 208,255 -0.40(-0.99%)
Sep 07, 2021 40.80 41.35 39.60 40.40 83,538 -0.10(-0.25%)
Sep 03, 2021 41.10 41.40 40.10 40.50 131,013 -1.00(-2.41%)
Sep 02, 2021 41.00 42.40 40.80 41.50 176,128 +0.40(+0.97%)
Sep 01, 2021 37.90 41.25 37.60 41.10 359,798 +3.10(+8.16%)
Aug 31, 2021 38.00 38.50 37.60 38.00 55,503 +0.00(+0.00%)
Aug 30, 2021 38.50 38.95 37.90 38.00 70,055 -0.30(-0.78%)
Aug 27, 2021 37.10 38.40 36.90 38.30 121,981 +1.10(+2.96%)
Aug 26, 2021 37.30 38.25 37.10 37.20 63,133 -0.40(-1.06%)
Aug 25, 2021 37.50 38.30 37.15 37.60 52,329 +0.30(+0.80%)
Aug 24, 2021 37.50 37.80 36.50 37.30 80,097 -0.50(-1.32%)
Aug 23, 2021 36.90 38.00 36.75 37.80 131,401 +1.30(+3.56%)
Aug 20, 2021 34.80 36.90 34.70 36.50 104,885 +1.50(+4.29%)
Aug 19, 2021 34.60 35.85 34.40 35.00 136,997 +0.00(+0.00%)
Aug 18, 2021 36.20 36.60 35.00 35.00 206,499 -1.60(-4.37%)
Aug 17, 2021 36.00 36.80 35.41 36.60 153,449 +0.20(+0.55%)
Aug 16, 2021 37.20 37.30 35.50 36.40 164,629 -0.80(-2.15%)
Aug 13, 2021 34.60 37.20 34.40 37.20 473,073 -4.10(-9.93%)
Aug 12, 2021 40.00 41.40 39.90 41.30 87,069 +1.10(+2.74%)
Aug 11, 2021 39.10 40.60 37.84 40.20 237,779 +1.20(+3.08%)
Aug 10, 2021 38.70 40.60 38.10 39.00 234,481 +0.70(+1.83%)
Aug 09, 2021 38.20 39.30 37.30 38.30 375,417 +0.10(+0.26%)
Aug 06, 2021 39.00 39.10 37.50 38.20 286,222 -0.70(-1.80%)
Aug 05, 2021 37.50 38.90 37.10 38.90 257,945 +1.60(+4.29%)
Aug 04, 2021 37.90 38.30 36.80 37.30 234,767 -0.50(-1.32%)
Aug 03, 2021 40.40 40.60 37.20 37.80 420,611 -2.40(-5.97%)
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.