Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.66 23.05 22.13 22.50 457,581 -0.06(-0.27%)
Apr 29, 2008 22.82 22.84 22.14 22.56 471,286 -0.26(-1.14%)
Apr 28, 2008 22.13 22.97 21.94 22.82 738,962 +0.64(+2.89%)
Apr 25, 2008 21.35 22.41 21.30 22.18 934,009 +0.94(+4.43%)
Apr 24, 2008 20.36 21.42 19.81 21.24 791,639 +0.89(+4.37%)
Apr 23, 2008 19.20 20.60 19.14 20.35 783,401 +1.27(+6.66%)
Apr 22, 2008 19.20 19.29 18.25 19.08 345,735 -0.05(-0.26%)
Apr 21, 2008 19.05 19.45 18.65 19.13 482,927 -0.10(-0.52%)
Apr 18, 2008 18.10 19.46 18.04 19.23 618,358 +1.34(+7.49%)
Apr 17, 2008 17.96 18.15 17.54 17.89 338,070 -0.13(-0.72%)
Apr 16, 2008 17.87 18.37 17.84 18.02 575,762 +0.42(+2.39%)
Apr 15, 2008 18.15 18.15 17.36 17.60 656,315 -0.45(-2.49%)
Apr 14, 2008 19.21 19.24 17.67 18.05 1,016,337 -1.20(-6.23%)
Apr 11, 2008 20.28 20.28 18.90 19.25 683,367 -1.12(-5.50%)
Apr 10, 2008 19.82 20.59 19.80 20.37 592,436 +0.66(+3.35%)
Apr 09, 2008 20.17 20.19 19.50 19.71 297,048 -0.46(-2.28%)
Apr 08, 2008 19.32 20.47 19.32 20.17 697,122 +0.78(+4.02%)
Apr 07, 2008 19.42 19.70 19.10 19.39 305,511 +0.14(+0.73%)
Apr 04, 2008 19.33 19.53 18.97 19.25 385,532 -0.06(-0.31%)
Apr 03, 2008 18.59 19.55 18.59 19.31 495,288 +0.63(+3.37%)
Apr 02, 2008 19.53 19.71 18.37 18.68 624,059 -0.78(-4.01%)
Apr 01, 2008 18.51 19.75 18.51 19.46 617,035 +0.80(+4.29%)
Mar 31, 2008 18.25 18.80 18.04 18.66 479,350 +0.47(+2.58%)
Mar 28, 2008 18.86 19.09 18.11 18.19 435,147 -0.60(-3.19%)
Mar 27, 2008 18.65 19.69 18.51 18.79 421,042 +0.28(+1.51%)
Mar 26, 2008 18.28 18.97 18.18 18.51 316,809 +0.18(+0.98%)
Mar 25, 2008 18.65 18.84 18.04 18.33 455,044 -0.36(-1.93%)
Mar 24, 2008 16.31 19.30 16.31 18.69 1,129,283 +2.38(+14.59%)
Mar 21, 2008 15.79 16.32 14.94 16.31 1,515,358 +0.00(+0.00%)
Mar 20, 2008 15.79 16.32 14.94 16.31 1,514,358 +0.52(+3.29%)
Mar 19, 2008 16.25 17.04 15.69 15.79 1,057,235 -0.70(-4.24%)
Mar 18, 2008 16.08 16.77 15.57 16.49 916,157 +0.99(+6.39%)
Mar 17, 2008 15.86 16.14 15.21 15.50 1,071,838 -0.88(-5.37%)
Mar 14, 2008 16.45 16.78 15.71 16.38 862,746 -0.19(-1.15%)
Mar 13, 2008 16.33 16.85 15.87 16.57 1,108,054 +0.03(+0.18%)
Mar 12, 2008 16.20 17.44 16.11 16.54 1,798,495 +0.25(+1.53%)
Mar 11, 2008 16.45 17.20 16.04 16.29 1,439,861 +0.14(+0.87%)
Mar 10, 2008 17.59 17.71 15.87 16.15 1,909,835 -1.44(-8.19%)
Mar 07, 2008 19.00 19.27 17.40 17.59 1,370,700 -1.64(-8.53%)
Mar 06, 2008 20.22 20.35 19.09 19.23 591,218 -1.14(-5.60%)
Mar 05, 2008 20.75 20.75 19.88 20.37 375,089 -0.24(-1.16%)
Mar 04, 2008 19.70 21.11 19.48 20.61 1,030,173 +0.57(+2.84%)
Mar 03, 2008 19.87 20.22 19.37 20.04 531,511 +0.22(+1.11%)
Feb 29, 2008 20.25 20.40 19.57 19.82 1,251,250 -0.56(-2.75%)
Feb 28, 2008 20.55 21.56 20.24 20.38 1,168,268 -0.37(-1.78%)
Feb 27, 2008 20.51 20.84 20.16 20.75 524,054 +0.21(+1.02%)
Feb 26, 2008 20.21 21.09 19.87 20.54 818,240 +0.33(+1.63%)
Feb 25, 2008 19.50 20.25 19.33 20.21 624,836 +0.54(+2.75%)
Feb 22, 2008 19.80 20.20 19.15 19.67 900,001 +0.02(+0.10%)
Feb 21, 2008 20.82 20.87 18.61 19.65 2,544,545 -1.31(-6.25%)
Feb 20, 2008 22.07 22.16 19.77 20.96 1,247,795 -1.19(-5.37%)
Feb 19, 2008 22.23 22.78 21.99 22.15 426,933 -0.14(-0.63%)
Feb 18, 2008 22.61 22.94 21.59 22.29 434,707 +0.00(+0.00%)
Feb 15, 2008 22.61 22.94 21.59 22.29 434,707 -0.41(-1.81%)
Feb 14, 2008 22.74 22.96 21.84 22.70 975,719 -0.40(-1.73%)
Feb 13, 2008 21.61 23.30 21.44 23.10 873,337 +1.26(+5.77%)
Feb 12, 2008 22.49 22.90 21.44 21.84 975,807 -0.71(-3.15%)
Feb 11, 2008 23.81 24.92 21.81 22.55 1,085,164 -1.10(-4.65%)
Feb 08, 2008 22.78 24.11 22.42 23.65 724,842 +0.76(+3.32%)
Feb 07, 2008 22.80 23.11 21.33 22.89 1,838,854 +0.17(+0.75%)
Feb 06, 2008 25.02 25.11 22.64 22.72 1,281,112 -2.10(-8.46%)
Feb 05, 2008 25.88 26.13 24.42 24.82 1,110,799 -1.22(-4.69%)
Feb 04, 2008 26.06 26.78 25.95 26.04 641,555 -0.14(-0.53%)
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.