Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.970 8.150 7.910 7.980 482,401 -0.07(-0.87%)
Nov 29, 2010 7.880 8.120 7.760 8.050 279,233 +0.09(+1.13%)
Nov 26, 2010 7.790 8.000 7.790 7.960 102,839 +0.10(+1.27%)
Nov 24, 2010 7.720 7.860 7.860 7.860 514,062 +0.23(+3.01%)
Nov 23, 2010 7.630 7.730 7.500 7.630 125,027 -0.12(-1.55%)
Nov 22, 2010 7.740 7.870 7.600 7.750 194,788 -0.05(-0.64%)
Nov 19, 2010 7.900 7.900 7.690 7.800 288,595 -0.10(-1.27%)
Nov 18, 2010 7.860 8.030 7.860 7.900 236,508 +0.10(+1.28%)
Nov 17, 2010 7.740 7.830 7.620 7.800 200,956 +0.08(+1.04%)
Nov 16, 2010 7.660 7.780 7.490 7.720 376,289 +0.00(+0.00%)
Nov 15, 2010 7.650 7.860 7.570 7.720 195,593 +0.14(+1.85%)
Nov 12, 2010 7.560 7.710 7.555 7.580 222,507 -0.04(-0.52%)
Nov 11, 2010 7.740 7.860 7.530 7.620 369,802 -0.23(-2.93%)
Nov 10, 2010 7.840 8.060 7.730 7.850 2,280,678 +0.06(+0.77%)
Nov 09, 2010 8.170 8.170 7.770 7.790 202,087 -0.21(-2.66%)
Nov 08, 2010 8.040 8.190 7.990 8.003 785,414 -0.10(-1.20%)
Nov 05, 2010 8.230 8.290 7.990 8.100 209,164 -0.13(-1.58%)
Nov 04, 2010 8.010 8.250 8.010 8.230 281,419 +0.34(+4.31%)
Nov 03, 2010 7.960 7.960 7.450 7.890 1,453,350 -0.06(-0.75%)
Nov 02, 2010 8.400 8.650 7.890 7.950 525,388 -0.12(-1.49%)
Nov 01, 2010 8.340 8.340 7.950 8.070 268,580 -0.24(-2.89%)
Oct 29, 2010 8.150 8.410 8.150 8.310 151,328 +0.10(+1.22%)
Oct 28, 2010 8.490 8.520 8.200 8.210 107,542 -0.18(-2.15%)
Oct 27, 2010 8.470 8.560 8.310 8.390 161,960 -0.09(-1.06%)
Oct 25, 2010 8.300 8.510 8.150 8.480 98,350 +0.27(+3.29%)
Oct 22, 2010 8.190 8.370 8.190 8.210 107,990 +0.03(+0.37%)
Oct 21, 2010 8.500 8.500 8.130 8.180 223,424 -0.25(-2.97%)
Oct 20, 2010 8.480 8.550 8.420 8.430 146,154 +0.02(+0.24%)
Oct 19, 2010 8.490 8.630 8.350 8.410 212,602 -0.22(-2.55%)
Oct 18, 2010 8.590 8.780 8.470 8.630 289,087 +0.09(+1.05%)
Oct 15, 2010 8.580 8.650 8.470 8.540 292,176 +0.08(+0.95%)
Oct 14, 2010 8.390 8.530 8.390 8.460 253,768 +0.04(+0.48%)
Oct 13, 2010 8.380 8.520 8.270 8.420 138,904 +0.11(+1.32%)
Oct 12, 2010 8.240 8.400 8.040 8.310 161,304 +0.02(+0.24%)
Oct 11, 2010 8.400 8.420 8.270 8.290 152,331 -0.11(-1.31%)
Oct 08, 2010 8.400 8.500 8.360 8.400 232,971 +0.00(+0.00%)
Oct 07, 2010 8.480 8.490 8.370 8.400 81,476 +0.00(+0.00%)
Oct 06, 2010 8.520 8.610 8.390 8.400 170,168 -0.16(-1.87%)
Oct 05, 2010 8.390 8.640 8.280 8.560 420,037 +0.29(+3.51%)
Oct 04, 2010 8.260 8.400 8.180 8.270 179,421 -0.04(-0.48%)
Oct 01, 2010 8.480 8.490 8.230 8.310 224,765 -0.10(-1.19%)
Sep 30, 2010 8.540 8.640 8.350 8.410 358,797 +0.01(+0.12%)
Sep 29, 2010 8.350 8.480 8.310 8.400 144,935 +0.00(+0.00%)
Sep 28, 2010 8.480 8.520 8.270 8.400 311,343 -0.08(-0.94%)
Sep 27, 2010 8.570 8.590 8.473 8.480 270,485 -0.07(-0.82%)
Sep 24, 2010 8.470 8.580 8.410 8.550 240,711 +0.22(+2.64%)
Sep 23, 2010 8.300 8.410 8.230 8.330 229,869 -0.03(-0.36%)
Sep 22, 2010 8.230 8.370 8.070 8.360 324,201 +0.08(+0.97%)
Sep 21, 2010 8.500 8.500 8.250 8.280 177,386 -0.21(-2.47%)
Sep 20, 2010 8.450 8.540 8.330 8.490 281,150 +0.05(+0.59%)
Sep 17, 2010 8.540 8.570 8.355 8.440 354,044 -0.24(-2.76%)
Sep 15, 2010 8.550 8.800 8.250 8.680 256,328 +0.10(+1.17%)
Sep 14, 2010 8.520 8.700 8.470 8.580 157,035 +0.05(+0.59%)
Sep 13, 2010 8.660 8.785 8.520 8.530 312,429 -0.04(-0.47%)
Sep 10, 2010 8.550 8.640 8.500 8.570 106,068 +0.07(+0.82%)
Sep 09, 2010 8.630 8.659 8.340 8.500 99,992 -0.01(-0.12%)
Sep 08, 2010 8.320 8.610 8.320 8.510 164,919 +0.20(+2.41%)
Sep 07, 2010 8.440 8.450 8.250 8.310 138,574 -0.14(-1.66%)
Sep 03, 2010 8.570 8.630 8.330 8.450 168,226 -0.03(-0.35%)
Sep 02, 2010 8.210 8.520 8.100 8.480 122,456 +0.21(+2.54%)
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.