Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.170 8.380 7.950 7.960 213,874 -0.02(-0.25%)
Jul 30, 2007 8.150 8.280 7.820 7.980 197,226 -0.14(-1.72%)
Jul 27, 2007 8.520 8.680 8.080 8.120 205,074 -0.45(-5.25%)
Jul 26, 2007 8.890 9.000 8.390 8.570 169,681 -0.49(-5.41%)
Jul 25, 2007 8.840 9.110 8.770 9.060 171,892 +0.30(+3.42%)
Jul 24, 2007 8.760 9.010 8.516 8.760 216,603 -0.14(-1.57%)
Jul 23, 2007 8.960 9.110 8.780 8.900 131,356 -0.05(-0.56%)
Jul 20, 2007 9.210 9.360 8.920 8.950 223,185 -0.36(-3.87%)
Jul 19, 2007 8.760 9.390 8.760 9.310 231,753 +0.62(+7.13%)
Jul 18, 2007 8.700 8.740 8.500 8.690 95,668 -0.04(-0.46%)
Jul 17, 2007 8.770 8.800 8.520 8.730 163,863 -0.03(-0.34%)
Jul 16, 2007 8.730 8.780 8.490 8.760 171,561 +0.02(+0.23%)
Jul 13, 2007 8.510 8.790 8.510 8.740 154,022 +0.22(+2.58%)
Jul 12, 2007 8.400 8.550 8.360 8.520 108,137 +0.14(+1.67%)
Jul 11, 2007 8.510 8.510 8.250 8.380 371,893 -0.06(-0.71%)
Jul 10, 2007 8.590 8.620 8.410 8.440 183,466 -0.22(-2.54%)
Jul 09, 2007 8.580 8.840 8.570 8.660 118,250 +0.08(+0.93%)
Jul 06, 2007 8.560 8.630 8.510 8.580 133,780 -0.02(-0.23%)
Jul 05, 2007 8.600 8.700 8.540 8.600 253,987 -0.01(-0.12%)
Jul 03, 2007 8.700 8.790 8.560 8.610 191,263 -0.13(-1.49%)
Jul 02, 2007 8.950 8.962 8.710 8.740 238,196 -0.17(-1.91%)
Jun 29, 2007 9.060 9.240 8.880 8.910 109,123 -0.15(-1.66%)
Jun 28, 2007 9.170 9.170 8.990 9.060 102,496 -0.10(-1.09%)
Jun 27, 2007 8.800 9.260 8.750 9.160 150,079 +0.27(+3.04%)
Jun 26, 2007 9.000 9.000 8.750 8.890 210,501 -0.03(-0.34%)
Jun 25, 2007 9.130 9.150 8.870 8.920 231,046 -0.19(-2.09%)
Jun 22, 2007 9.420 9.480 9.110 9.110 800,126 -0.35(-3.70%)
Jun 21, 2007 9.460 9.580 9.270 9.460 244,765 -0.08(-0.84%)
Jun 20, 2007 9.650 9.710 9.460 9.540 232,600 -0.12(-1.24%)
Jun 19, 2007 9.690 9.690 9.490 9.660 199,500 -0.07(-0.72%)
Jun 18, 2007 9.810 9.820 9.630 9.730 94,000 -0.08(-0.82%)
Jun 15, 2007 9.660 9.940 9.500 9.810 266,800 +0.31(+3.26%)
Jun 14, 2007 9.430 9.600 9.340 9.500 121,500 +0.05(+0.53%)
Jun 13, 2007 9.270 9.460 9.110 9.450 104,800 +0.19(+2.05%)
Jun 12, 2007 9.400 9.400 9.120 9.260 259,000 -0.21(-2.22%)
Jun 11, 2007 9.560 9.580 9.320 9.470 189,212 -0.14(-1.46%)
Jun 08, 2007 9.500 9.800 9.500 9.610 236,104 +0.15(+1.59%)
Jun 07, 2007 9.610 9.750 9.300 9.460 200,556 -0.25(-2.57%)
Jun 06, 2007 9.630 9.750 9.460 9.710 152,250 -0.02(-0.21%)
Jun 05, 2007 9.540 9.760 9.512 9.730 125,834 +0.11(+1.14%)
Jun 04, 2007 9.700 9.760 9.360 9.620 196,501 -0.11(-1.13%)
Jun 01, 2007 9.850 9.880 9.490 9.730 349,935 -0.01(-0.10%)
May 31, 2007 9.990 10.09 9.740 9.740 760,739 -0.23(-2.31%)
May 30, 2007 9.840 10.02 9.820 9.970 195,072 +0.10(+1.01%)
May 29, 2007 9.560 9.900 9.520 9.870 154,731 +0.36(+3.79%)
May 25, 2007 9.630 9.700 9.420 9.510 115,084 -0.09(-0.94%)
May 24, 2007 9.560 9.700 9.248 9.600 394,824 +0.01(+0.10%)
May 23, 2007 9.540 9.740 9.460 9.590 220,250 +0.05(+0.52%)
May 22, 2007 9.660 9.710 9.420 9.540 68,605 -0.15(-1.55%)
May 21, 2007 9.460 9.770 9.460 9.690 79,761 +0.20(+2.11%)
May 18, 2007 9.420 9.500 9.300 9.490 129,391 +0.11(+1.17%)
May 17, 2007 9.570 9.700 9.300 9.380 113,981 -0.23(-2.39%)
May 16, 2007 9.530 9.630 9.420 9.610 135,164 +0.15(+1.59%)
May 15, 2007 9.650 9.800 9.420 9.460 222,193 -0.22(-2.27%)
May 14, 2007 9.770 9.970 9.600 9.680 134,409 -0.05(-0.51%)
May 11, 2007 9.650 9.850 9.570 9.730 188,464 +0.12(+1.25%)
May 10, 2007 9.750 9.750 9.500 9.610 285,139 -0.14(-1.44%)
May 09, 2007 9.740 9.800 9.580 9.750 167,342 -0.04(-0.41%)
May 08, 2007 9.810 9.890 9.450 9.790 186,649 -0.11(-1.11%)
May 07, 2007 9.820 9.950 9.750 9.900 271,640 +0.10(+1.02%)
May 04, 2007 9.640 9.900 9.620 9.800 551,230 +0.16(+1.66%)
May 03, 2007 9.750 9.800 9.550 9.640 1,961,166 -0.55(-5.40%)
May 02, 2007 10.47 10.55 10.11 10.19 275,827 -0.35(-3.32%)
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.