Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 96.30 95.10 95.10 95.10 28,100 -1.20(-1.25%)
Dec 30, 2009 96.60 97.40 94.85 96.30 29,273 -0.90(-0.93%)
Dec 29, 2009 98.90 99.70 96.65 97.20 30,308 -1.40(-1.42%)
Dec 28, 2009 98.00 101.50 96.90 98.60 131,151 +0.70(+0.72%)
Dec 24, 2009 97.10 99.30 96.50 97.90 16,559 +1.40(+1.45%)
Dec 23, 2009 94.50 98.00 93.80 96.50 73,144 +2.20(+2.33%)
Dec 22, 2009 93.10 94.70 92.70 94.30 63,441 +1.70(+1.84%)
Dec 21, 2009 86.80 93.31 86.60 92.60 113,737 +5.40(+6.19%)
Dec 18, 2009 85.40 87.20 84.80 87.20 91,305 +2.80(+3.32%)
Dec 17, 2009 89.70 89.70 83.95 84.40 41,162 -5.70(-6.33%)
Dec 16, 2009 89.00 90.50 87.20 90.10 43,821 +1.90(+2.15%)
Dec 15, 2009 85.70 89.40 84.60 88.20 36,787 +2.00(+2.32%)
Dec 14, 2009 85.00 88.30 84.20 86.20 86,013 -1.80(-2.05%)
Dec 11, 2009 89.50 89.50 85.60 88.00 45,501 -0.70(-0.79%)
Dec 10, 2009 89.90 91.30 87.50 88.70 64,169 -0.70(-0.78%)
Dec 09, 2009 87.70 90.50 85.80 89.40 67,092 +2.00(+2.29%)
Dec 08, 2009 87.00 88.00 85.50 87.40 45,757 +0.00(+0.00%)
Dec 07, 2009 87.70 89.70 86.80 87.40 41,227 -0.50(-0.57%)
Dec 04, 2009 84.70 88.20 84.10 87.90 159,737 +4.10(+4.89%)
Dec 03, 2009 82.00 84.70 81.30 83.80 67,816 +1.80(+2.20%)
Dec 02, 2009 77.60 83.60 77.60 82.00 86,717 +4.40(+5.67%)
Dec 01, 2009 76.20 78.80 76.10 77.60 47,340 +1.90(+2.51%)
Nov 30, 2009 76.70 78.40 74.70 75.70 60,498 -1.30(-1.69%)
Nov 27, 2009 77.00 78.50 74.80 77.00 24,048 -2.60(-3.27%)
Nov 25, 2009 80.00 81.00 79.40 79.60 38,363 -0.40(-0.50%)
Nov 24, 2009 80.20 80.60 78.50 80.00 100,859 -0.50(-0.62%)
Nov 23, 2009 81.60 85.20 80.30 80.50 166,319 +2.70(+3.47%)
Nov 20, 2009 77.00 78.60 76.35 77.80 33,290 +0.00(+0.00%)
Nov 19, 2009 76.00 78.00 75.40 77.80 62,786 +1.30(+1.70%)
Nov 18, 2009 76.70 77.40 75.80 76.50 34,042 -0.40(-0.52%)
Nov 17, 2009 76.80 78.20 75.70 76.90 51,417 -0.10(-0.13%)
Nov 16, 2009 75.40 79.00 75.00 77.00 60,957 +2.20(+2.94%)
Nov 13, 2009 74.30 75.60 72.50 74.80 39,420 -0.30(-0.40%)
Nov 12, 2009 76.50 77.30 75.00 75.10 111,654 -1.80(-2.34%)
Nov 11, 2009 76.50 77.40 75.45 76.90 46,059 +1.40(+1.85%)
Nov 10, 2009 78.70 80.30 75.40 75.50 86,958 -4.10(-5.15%)
Nov 09, 2009 74.70 80.00 74.00 79.60 86,024 +5.60(+7.57%)
Nov 06, 2009 71.90 75.60 71.70 74.00 55,225 +1.40(+1.93%)
Nov 05, 2009 71.90 73.40 70.40 72.60 56,830 +1.60(+2.25%)
Nov 04, 2009 72.00 73.78 70.90 71.00 89,284 -1.10(-1.53%)
Nov 03, 2009 65.00 73.90 65.00 72.10 181,743 +6.60(+10.08%)
Nov 02, 2009 64.40 65.90 62.50 65.50 131,563 +1.40(+2.18%)
Oct 30, 2009 61.40 64.80 61.20 64.10 110,493 +2.00(+3.22%)
Oct 29, 2009 61.30 62.55 60.30 62.10 46,219 +1.30(+2.14%)
Oct 28, 2009 61.80 63.70 60.40 60.80 105,508 -0.80(-1.30%)
Oct 27, 2009 62.90 65.20 61.40 61.60 83,108 -0.70(-1.12%)
Oct 26, 2009 67.00 68.40 62.10 62.30 86,973 -4.40(-6.60%)
Oct 23, 2009 68.15 71.10 66.50 66.70 40,287 -2.70(-3.89%)
Oct 22, 2009 68.90 70.20 67.50 69.40 59,938 -0.50(-0.72%)
Oct 21, 2009 68.90 72.30 68.90 69.90 59,776 +0.60(+0.87%)
Oct 20, 2009 69.20 71.80 67.60 69.30 98,072 -0.60(-0.86%)
Oct 19, 2009 72.40 72.64 69.60 69.90 45,241 -1.90(-2.65%)
Oct 16, 2009 70.40 73.10 70.20 71.80 51,537 +1.00(+1.41%)
Oct 15, 2009 70.60 72.70 70.00 70.80 63,771 -0.10(-0.14%)
Oct 14, 2009 71.00 71.50 69.50 70.90 49,534 +0.90(+1.29%)
Oct 13, 2009 70.20 71.70 69.40 70.00 105,174 -0.50(-0.71%)
Oct 12, 2009 70.60 72.00 70.00 70.50 69,866 -1.10(-1.54%)
Oct 09, 2009 71.50 71.90 70.00 71.60 39,069 +0.40(+0.56%)
Oct 08, 2009 72.20 73.30 70.80 71.20 69,533 -0.40(-0.56%)
Oct 07, 2009 69.70 71.80 69.20 71.60 64,028 +1.90(+2.73%)
Oct 06, 2009 71.20 71.80 69.30 69.70 87,152 -0.50(-0.71%)
Oct 05, 2009 72.90 73.20 69.90 70.20 94,626 -2.10(-2.90%)
Oct 02, 2009 75.30 76.40 72.00 72.30 124,450 -4.00(-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.