Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Dec 29, 2016 2.400 2.450 2.370 2.410 307,103 +0.03(+1.26%)
Dec 28, 2016 2.510 2.527 2.375 2.380 637,289 -0.14(-5.56%)
Dec 27, 2016 2.550 2.600 2.510 2.520 353,212 -0.02(-0.79%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.12(+4.96%)
Dec 22, 2016 2.460 2.500 2.380 2.420 452,419 -0.04(-1.63%)
Dec 21, 2016 2.550 2.550 2.455 2.460 304,093 -0.08(-3.15%)
Dec 20, 2016 2.520 2.595 2.505 2.540 500,829 +0.02(+0.79%)
Dec 19, 2016 2.530 2.620 2.510 2.520 655,059 -0.01(-0.40%)
Dec 16, 2016 2.600 2.615 2.500 2.530 1,037,368 -0.05(-1.94%)
Dec 15, 2016 2.510 2.605 2.480 2.580 685,915 +0.09(+3.61%)
Dec 14, 2016 2.590 2.640 2.450 2.490 604,188 -0.10(-3.86%)
Dec 13, 2016 2.580 2.670 2.530 2.590 652,116 +0.03(+1.17%)
Dec 12, 2016 2.690 2.710 2.480 2.560 558,924 -0.13(-4.83%)
Dec 09, 2016 2.650 2.750 2.630 2.690 768,096 +0.06(+2.28%)
Dec 08, 2016 2.640 2.680 2.520 2.630 856,852 -0.02(-0.75%)
Dec 07, 2016 2.580 2.660 2.450 2.650 775,188 +0.03(+1.15%)
Dec 06, 2016 2.580 2.640 2.520 2.620 528,185 +0.05(+1.95%)
Dec 05, 2016 2.510 2.610 2.490 2.570 436,220 +0.08(+3.21%)
Dec 02, 2016 2.500 2.550 2.420 2.490 524,822 -0.02(-0.80%)
Dec 01, 2016 2.620 2.640 2.460 2.510 604,671 -0.09(-3.46%)
Nov 30, 2016 2.720 2.720 2.600 2.600 558,666 -0.09(-3.35%)
Nov 29, 2016 2.720 2.750 2.650 2.690 646,247 -0.01(-0.37%)
Nov 28, 2016 2.820 2.880 2.700 2.700 360,977 -0.15(-5.26%)
Nov 25, 2016 2.870 2.875 2.780 2.850 212,067 -0.01(-0.35%)
Nov 23, 2016 2.860 2.860 2.860 0 +0.03(+1.06%)
Nov 22, 2016 2.820 2.840 2.740 2.830 470,209 +0.02(+0.71%)
Nov 21, 2016 2.700 2.820 2.694 2.810 638,154 +0.12(+4.46%)
Nov 18, 2016 2.710 2.720 2.650 2.690 642,308 +0.00(+0.00%)
Nov 17, 2016 2.730 2.780 2.660 2.690 688,050 -0.04(-1.47%)
Nov 16, 2016 2.860 2.860 2.680 2.730 1,269,777 -0.15(-5.21%)
Nov 15, 2016 3.050 3.050 2.860 2.880 1,140,846 -0.20(-6.49%)
Nov 14, 2016 3.210 3.280 3.040 3.080 944,438 -0.12(-3.75%)
Nov 11, 2016 3.070 3.330 3.025 3.200 1,739,177 +0.13(+4.23%)
Nov 10, 2016 2.940 3.100 2.770 3.070 3,135,380 +0.20(+6.97%)
Nov 09, 2016 2.630 2.970 2.630 2.870 1,391,632 +0.16(+5.90%)
Nov 08, 2016 2.660 2.720 2.580 2.710 691,920 +0.02(+0.74%)
Nov 07, 2016 2.700 2.786 2.610 2.690 715,487 +0.05(+1.89%)
Nov 04, 2016 2.500 2.700 2.490 2.640 560,361 +0.14(+5.60%)
Nov 03, 2016 2.540 2.600 2.460 2.500 1,206,017 -0.02(-0.79%)
Nov 02, 2016 2.510 2.580 2.400 2.520 1,064,587 -0.06(-2.33%)
Nov 01, 2016 2.620 2.680 2.550 2.580 1,223,252 -0.02(-0.77%)
Oct 31, 2016 2.610 2.630 2.510 2.600 1,152,070 +0.01(+0.39%)
Oct 28, 2016 2.550 2.610 2.440 2.590 1,060,168 +0.04(+1.57%)
Oct 27, 2016 2.590 2.630 2.530 2.550 1,550,183 -0.03(-1.16%)
Oct 26, 2016 2.660 2.680 2.550 2.580 1,710,410 -0.11(-4.09%)
Oct 25, 2016 2.550 2.765 2.530 2.690 1,881,520 +0.09(+3.46%)
Oct 24, 2016 2.580 2.620 2.510 2.600 2,287,997 +0.01(+0.39%)
Oct 21, 2016 2.570 2.690 2.550 2.590 4,730,579 -0.14(-5.13%)
Oct 20, 2016 2.000 2.960 1.980 2.730 18,254,002 -0.49(-15.22%)
Oct 19, 2016 3.310 3.360 3.220 3.220 719,127 -0.10(-3.01%)
Oct 18, 2016 3.370 3.450 3.310 3.320 546,333 -0.02(-0.60%)
Oct 17, 2016 3.550 3.550 3.320 3.340 1,006,090 -0.19(-5.38%)
Oct 14, 2016 3.670 3.720 3.490 3.530 857,502 -0.10(-2.75%)
Oct 13, 2016 3.620 3.750 3.610 3.630 836,062 -0.04(-1.09%)
Oct 12, 2016 3.800 3.840 3.630 3.670 735,169 -0.10(-2.65%)
Oct 11, 2016 3.930 3.960 3.725 3.770 816,515 -0.20(-5.04%)
Oct 10, 2016 3.920 4.000 3.890 3.970 592,842 +0.05(+1.28%)
Oct 07, 2016 3.880 3.960 3.850 3.920 579,336 +0.00(+0.00%)
Oct 06, 2016 4.020 4.030 3.860 3.920 1,165,992 -0.09(-2.24%)
Oct 05, 2016 4.060 4.110 4.000 4.010 1,107,297 +0.03(+0.75%)
Oct 04, 2016 4.000 4.380 3.890 3.980 2,920,751 +0.02(+0.51%)
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.