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 (%)
Feb 28, 2005 19.04 19.34 18.00 18.64 271,778 -0.26(-1.38%)
Feb 25, 2005 18.20 19.45 17.75 18.90 197,822 +0.78(+4.30%)
Feb 24, 2005 18.05 18.40 17.62 18.12 128,127 +0.16(+0.89%)
Feb 23, 2005 17.71 18.47 17.39 17.96 283,929 +0.20(+1.13%)
Feb 22, 2005 18.36 18.36 17.50 17.76 106,194 -0.49(-2.68%)
Feb 18, 2005 17.92 18.66 17.62 18.25 132,653 +0.21(+1.16%)
Feb 17, 2005 18.35 18.60 17.90 18.04 250,214 -0.52(-2.80%)
Feb 16, 2005 19.25 19.25 18.13 18.56 267,691 -0.44(-2.32%)
Feb 15, 2005 20.10 20.10 18.81 19.00 262,025 -1.00(-5.00%)
Feb 14, 2005 19.50 20.24 19.32 20.00 164,249 +0.37(+1.88%)
Feb 11, 2005 19.00 19.88 19.00 19.63 306,630 +0.67(+3.53%)
Feb 10, 2005 18.92 19.10 17.29 18.96 650,490 +0.13(+0.69%)
Feb 09, 2005 18.87 19.50 18.72 18.83 235,936 -0.24(-1.26%)
Feb 08, 2005 19.62 19.62 18.55 19.07 316,514 -0.45(-2.31%)
Feb 07, 2005 19.40 19.61 19.23 19.52 169,309 +0.22(+1.14%)
Feb 04, 2005 19.15 19.50 18.91 19.30 190,428 +0.15(+0.78%)
Feb 03, 2005 19.35 19.35 18.80 19.15 139,560 -0.06(-0.31%)
Feb 02, 2005 19.42 19.60 18.92 19.21 105,898 -0.09(-0.47%)
Feb 01, 2005 19.27 20.00 19.14 19.30 355,486 +0.11(+0.57%)
Jan 31, 2005 19.20 19.60 18.61 19.19 207,566 +0.12(+0.63%)
Jan 28, 2005 19.00 19.50 18.82 19.07 155,442 +0.10(+0.53%)
Jan 27, 2005 19.37 19.88 18.81 18.97 359,896 -0.43(-2.22%)
Jan 26, 2005 19.38 20.48 19.14 19.40 576,786 +0.26(+1.36%)
Jan 25, 2005 19.73 19.85 18.43 19.14 976,863 -0.82(-4.11%)
Jan 24, 2005 20.21 20.30 19.75 19.96 254,673 -0.10(-0.50%)
Jan 21, 2005 20.81 20.99 19.98 20.06 475,988 -0.74(-3.56%)
Jan 20, 2005 22.83 22.83 19.93 20.80 1,102,760 -1.37(-6.18%)
Jan 19, 2005 21.88 22.24 21.37 22.17 209,051 +0.50(+2.31%)
Jan 18, 2005 21.75 21.97 20.78 21.67 279,967 -0.10(-0.46%)
Jan 14, 2005 22.37 24.21 21.00 21.77 828,141 -0.75(-3.33%)
Jan 13, 2005 23.25 23.43 22.51 22.52 259,481 -0.47(-2.04%)
Jan 12, 2005 22.96 23.18 22.83 22.99 258,976 +0.00(+0.00%)
Jan 11, 2005 23.75 23.80 22.85 22.99 348,535 -0.75(-3.16%)
Jan 10, 2005 24.66 24.99 23.73 23.74 298,788 -0.40(-1.66%)
Jan 07, 2005 24.00 24.41 23.73 24.14 228,917 +0.25(+1.05%)
Jan 06, 2005 23.46 24.00 23.10 23.89 297,688 +0.70(+3.02%)
Jan 05, 2005 23.00 23.57 22.90 23.19 274,554 +0.39(+1.71%)
Jan 04, 2005 23.75 23.75 22.35 22.80 316,677 -0.64(-2.73%)
Jan 03, 2005 24.58 24.58 22.85 23.44 284,111 -0.98(-4.01%)
Dec 31, 2004 23.80 24.49 23.51 24.42 187,300 +0.59(+2.48%)
Dec 30, 2004 24.49 24.69 23.80 23.83 340,100 -0.49(-2.01%)
Dec 29, 2004 24.50 24.77 24.29 24.32 83,400 -0.23(-0.94%)
Dec 28, 2004 24.40 25.04 24.35 24.55 162,300 +0.17(+0.70%)
Dec 27, 2004 24.25 24.59 24.16 24.38 104,500 -0.22(-0.89%)
Dec 23, 2004 24.79 25.41 24.40 24.60 137,900 +0.08(+0.33%)
Dec 22, 2004 24.54 24.94 24.30 24.52 122,000 -0.11(-0.45%)
Dec 21, 2004 24.63 25.12 24.41 24.63 96,100 +0.09(+0.37%)
Dec 20, 2004 24.29 24.80 24.29 24.54 112,000 +0.19(+0.78%)
Dec 17, 2004 24.43 24.88 24.23 24.35 225,400 -0.33(-1.34%)
Dec 16, 2004 24.61 25.05 24.35 24.68 203,000 -0.07(-0.28%)
Dec 15, 2004 25.63 25.68 24.62 24.75 193,700 -0.70(-2.75%)
Dec 14, 2004 25.57 25.99 24.95 25.45 172,800 +0.02(+0.08%)
Dec 13, 2004 24.29 25.44 24.29 25.43 92,800 +0.69(+2.79%)
Dec 10, 2004 24.31 24.84 23.91 24.74 257,200 +0.57(+2.36%)
Dec 09, 2004 23.55 24.33 22.85 24.17 418,100 +0.68(+2.89%)
Dec 08, 2004 22.81 24.16 22.40 23.49 531,700 +0.53(+2.31%)
Dec 07, 2004 23.67 24.00 22.92 22.96 160,200 -0.91(-3.81%)
Dec 06, 2004 25.23 25.24 23.76 23.87 230,000 -0.98(-3.94%)
Dec 03, 2004 24.81 25.62 24.67 24.85 254,200 -0.19(-0.76%)
Dec 02, 2004 25.66 25.75 24.81 25.04 271,900 -0.30(-1.18%)
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.