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

Rigel Pharmaceuticals (NQ: RIGL )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 7.000 7.150 6.800 6.990 639,374 -0.31(-4.25%)
Feb 25, 2011 7.100 7.340 7.020 7.300 138,357 +0.21(+2.96%)
Feb 24, 2011 6.730 7.115 6.730 7.090 180,870 +0.36(+5.35%)
Feb 23, 2011 6.930 6.960 6.640 6.730 238,530 -0.20(-2.89%)
Feb 22, 2011 7.000 7.100 6.860 6.930 164,910 -0.15(-2.12%)
Feb 18, 2011 7.030 7.130 6.880 7.080 215,717 +0.11(+1.58%)
Feb 17, 2011 6.670 7.005 6.670 6.970 174,860 +0.30(+4.50%)
Feb 16, 2011 6.640 6.820 6.600 6.670 238,989 +0.06(+0.91%)
Feb 15, 2011 6.590 6.630 6.520 6.610 96,773 +0.01(+0.15%)
Feb 14, 2011 6.710 6.760 6.570 6.600 70,827 -0.09(-1.35%)
Feb 11, 2011 6.510 6.690 6.420 6.690 81,182 +0.15(+2.29%)
Feb 10, 2011 6.550 6.610 6.520 6.540 81,680 -0.05(-0.76%)
Feb 09, 2011 6.600 6.630 6.520 6.590 112,259 -0.04(-0.60%)
Feb 08, 2011 6.720 6.770 6.600 6.630 147,838 -0.08(-1.19%)
Feb 07, 2011 6.630 6.850 6.620 6.710 102,507 +0.07(+1.05%)
Feb 04, 2011 6.540 6.660 6.540 6.640 155,301 +0.07(+1.07%)
Feb 03, 2011 6.720 6.750 6.550 6.570 159,564 -0.15(-2.23%)
Feb 02, 2011 6.820 7.010 6.700 6.720 204,610 -0.15(-2.18%)
Feb 01, 2011 6.750 6.900 6.710 6.870 159,956 +0.15(+2.16%)
Jan 31, 2011 6.840 7.030 6.650 6.725 168,954 -0.10(-1.39%)
Jan 28, 2011 6.940 6.960 6.810 6.820 195,846 -0.15(-2.15%)
Jan 27, 2011 7.090 7.100 6.800 6.970 294,196 -0.22(-3.06%)
Jan 26, 2011 7.030 7.290 7.030 7.190 98,821 +0.11(+1.55%)
Jan 25, 2011 7.160 7.180 7.010 7.080 114,345 -0.14(-1.94%)
Jan 24, 2011 7.050 7.330 7.000 7.220 112,929 +0.15(+2.12%)
Jan 21, 2011 7.200 7.270 6.980 7.070 311,540 -0.07(-0.98%)
Jan 20, 2011 7.290 7.360 7.110 7.140 353,520 -0.23(-3.12%)
Jan 19, 2011 7.580 7.640 7.260 7.370 265,009 -0.24(-3.15%)
Jan 18, 2011 7.610 7.620 7.550 7.610 114,564 -0.06(-0.78%)
Jan 14, 2011 7.700 7.730 7.600 7.670 153,012 -0.01(-0.13%)
Jan 13, 2011 7.570 7.690 7.520 7.680 214,781 +0.11(+1.45%)
Jan 12, 2011 7.760 7.840 7.530 7.570 121,258 -0.10(-1.30%)
Jan 11, 2011 7.630 7.790 7.610 7.670 134,497 +0.10(+1.32%)
Jan 10, 2011 7.670 7.710 7.530 7.570 191,077 -0.17(-2.20%)
Jan 07, 2011 7.600 7.750 7.520 7.740 120,451 +0.13(+1.71%)
Jan 06, 2011 7.600 7.670 7.510 7.610 140,392 -0.01(-0.13%)
Jan 05, 2011 7.620 7.710 7.560 7.620 203,439 +0.00(+0.00%)
Jan 04, 2011 7.710 7.800 7.500 7.620 144,797 -0.08(-1.04%)
Jan 03, 2011 7.580 7.758 7.520 7.700 315,909 +0.17(+2.26%)
Dec 31, 2010 7.590 7.680 7.510 7.530 225,360 -0.07(-0.92%)
Dec 30, 2010 7.700 7.790 7.583 7.600 103,014 -0.13(-1.68%)
Dec 29, 2010 7.690 7.830 7.690 7.730 82,830 +0.03(+0.39%)
Dec 28, 2010 7.790 7.790 7.670 7.700 99,233 -0.08(-1.03%)
Dec 27, 2010 7.780 7.850 7.740 7.780 106,626 +0.00(+0.00%)
Dec 23, 2010 7.780 7.880 7.780 7.780 113,948 -0.02(-0.26%)
Dec 22, 2010 7.800 7.900 7.740 7.800 190,706 +0.00(+0.00%)
Dec 21, 2010 7.850 7.880 7.650 7.800 481,205 +0.01(+0.13%)
Dec 20, 2010 7.900 7.960 7.780 7.790 213,310 -0.12(-1.52%)
Dec 17, 2010 8.040 8.152 7.870 7.910 717,863 -0.15(-1.86%)
Dec 16, 2010 8.030 8.075 7.990 8.060 310,021 +0.07(+0.88%)
Dec 15, 2010 7.990 8.105 7.960 7.990 406,311 +0.01(+0.13%)
Dec 14, 2010 8.030 8.030 7.900 7.980 164,449 +0.00(+0.00%)
Dec 13, 2010 8.100 8.100 7.960 7.980 322,574 -0.12(-1.48%)
Dec 10, 2010 7.940 8.200 7.880 8.100 316,174 +0.21(+2.66%)
Dec 09, 2010 8.040 8.040 7.880 7.890 159,308 -0.05(-0.63%)
Dec 08, 2010 8.100 8.140 7.940 7.940 159,174 -0.11(-1.37%)
Dec 07, 2010 8.350 8.350 8.040 8.050 310,160 -0.25(-3.01%)
Dec 06, 2010 8.220 8.360 8.140 8.300 235,138 +0.04(+0.48%)
Dec 03, 2010 8.230 8.390 8.090 8.260 154,007 -0.02(-0.24%)
Dec 02, 2010 8.160 8.300 8.160 8.280 105,975 +0.13(+1.60%)
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.