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 (%)
Dec 31, 2009 9.630 9.510 9.510 9.510 281,000 -0.12(-1.25%)
Dec 30, 2009 9.660 9.740 9.485 9.630 292,737 -0.09(-0.93%)
Dec 29, 2009 9.890 9.970 9.665 9.720 303,084 -0.14(-1.42%)
Dec 28, 2009 9.800 10.15 9.690 9.860 1,311,518 +0.07(+0.72%)
Dec 24, 2009 9.710 9.930 9.650 9.790 165,594 +0.14(+1.45%)
Dec 23, 2009 9.450 9.800 9.380 9.650 731,449 +0.22(+2.33%)
Dec 22, 2009 9.310 9.470 9.270 9.430 634,411 +0.17(+1.84%)
Dec 21, 2009 8.680 9.331 8.660 9.260 1,137,376 +0.54(+6.19%)
Dec 18, 2009 8.540 8.720 8.480 8.720 913,059 +0.28(+3.32%)
Dec 17, 2009 8.970 8.970 8.395 8.440 411,624 -0.57(-6.33%)
Dec 16, 2009 8.900 9.050 8.720 9.010 438,213 +0.19(+2.15%)
Dec 15, 2009 8.570 8.940 8.460 8.820 367,872 +0.20(+2.32%)
Dec 14, 2009 8.500 8.830 8.420 8.620 860,135 -0.18(-2.05%)
Dec 11, 2009 8.950 8.950 8.560 8.800 455,017 -0.07(-0.79%)
Dec 10, 2009 8.990 9.130 8.750 8.870 641,692 -0.07(-0.78%)
Dec 09, 2009 8.770 9.050 8.580 8.940 670,924 +0.20(+2.29%)
Dec 08, 2009 8.700 8.800 8.550 8.740 457,570 +0.00(+0.00%)
Dec 07, 2009 8.770 8.970 8.680 8.740 412,279 -0.05(-0.57%)
Dec 04, 2009 8.470 8.820 8.410 8.790 1,597,376 +0.41(+4.89%)
Dec 03, 2009 8.200 8.470 8.130 8.380 678,164 +0.18(+2.20%)
Dec 02, 2009 7.760 8.360 7.760 8.200 867,172 +0.44(+5.67%)
Dec 01, 2009 7.620 7.880 7.610 7.760 473,402 +0.19(+2.51%)
Nov 30, 2009 7.670 7.840 7.470 7.570 604,987 -0.13(-1.69%)
Nov 27, 2009 7.700 7.850 7.480 7.700 240,487 -0.26(-3.27%)
Nov 25, 2009 8.000 8.100 7.940 7.960 383,631 -0.04(-0.50%)
Nov 24, 2009 8.020 8.060 7.850 8.000 1,008,596 -0.05(-0.62%)
Nov 23, 2009 8.160 8.520 8.030 8.050 1,663,198 +0.27(+3.47%)
Nov 20, 2009 7.700 7.860 7.635 7.780 332,905 +0.00(+0.00%)
Nov 19, 2009 7.600 7.800 7.540 7.780 627,860 +0.13(+1.70%)
Nov 18, 2009 7.670 7.740 7.580 7.650 340,425 -0.04(-0.52%)
Nov 17, 2009 7.680 7.820 7.570 7.690 514,171 -0.01(-0.13%)
Nov 16, 2009 7.540 7.900 7.500 7.700 609,577 +0.22(+2.94%)
Nov 13, 2009 7.430 7.560 7.250 7.480 394,207 -0.03(-0.40%)
Nov 12, 2009 7.650 7.730 7.500 7.510 1,116,540 -0.18(-2.34%)
Nov 11, 2009 7.650 7.740 7.545 7.690 460,596 +0.14(+1.85%)
Nov 10, 2009 7.870 8.030 7.540 7.550 869,582 -0.41(-5.15%)
Nov 09, 2009 7.470 8.000 7.400 7.960 860,248 +0.56(+7.57%)
Nov 06, 2009 7.190 7.560 7.170 7.400 552,255 +0.14(+1.93%)
Nov 05, 2009 7.190 7.340 7.040 7.260 568,305 +0.16(+2.25%)
Nov 04, 2009 7.200 7.378 7.090 7.100 892,848 -0.11(-1.53%)
Nov 03, 2009 6.500 7.390 6.500 7.210 1,817,433 +0.66(+10.08%)
Nov 02, 2009 6.440 6.590 6.250 6.550 1,315,630 +0.14(+2.18%)
Oct 30, 2009 6.140 6.480 6.120 6.410 1,104,931 +0.20(+3.22%)
Oct 29, 2009 6.130 6.255 6.030 6.210 462,199 +0.13(+2.14%)
Oct 28, 2009 6.180 6.370 6.040 6.080 1,055,087 -0.08(-1.30%)
Oct 27, 2009 6.290 6.520 6.140 6.160 831,082 -0.07(-1.12%)
Oct 26, 2009 6.700 6.840 6.210 6.230 869,735 -0.44(-6.60%)
Oct 23, 2009 6.815 7.110 6.650 6.670 402,876 -0.27(-3.89%)
Oct 22, 2009 6.890 7.020 6.750 6.940 599,388 -0.05(-0.72%)
Oct 21, 2009 6.890 7.230 6.890 6.990 597,767 +0.06(+0.87%)
Oct 20, 2009 6.920 7.180 6.760 6.930 980,722 -0.06(-0.86%)
Oct 19, 2009 7.240 7.264 6.960 6.990 452,413 -0.19(-2.65%)
Oct 16, 2009 7.040 7.310 7.020 7.180 515,377 +0.10(+1.41%)
Oct 15, 2009 7.060 7.270 7.000 7.080 637,712 -0.01(-0.14%)
Oct 14, 2009 7.100 7.150 6.950 7.090 495,343 +0.09(+1.29%)
Oct 13, 2009 7.020 7.170 6.940 7.000 1,051,741 -0.05(-0.71%)
Oct 12, 2009 7.060 7.200 7.000 7.050 698,668 -0.11(-1.54%)
Oct 09, 2009 7.150 7.190 7.000 7.160 390,690 +0.04(+0.56%)
Oct 08, 2009 7.220 7.330 7.080 7.120 695,338 -0.04(-0.56%)
Oct 07, 2009 6.970 7.180 6.920 7.160 640,283 +0.19(+2.73%)
Oct 06, 2009 7.120 7.180 6.930 6.970 871,521 -0.05(-0.71%)
Oct 05, 2009 7.290 7.320 6.990 7.020 946,267 -0.21(-2.90%)
Oct 02, 2009 7.530 7.640 7.200 7.230 1,244,501 -0.40(-5.24%)
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.