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

Rigel Pharmaceuticals (NQ: RIGL )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2011 8.560 8.840 8.421 8.690 291,711 +0.03(+0.35%)
Jul 28, 2011 8.800 8.950 8.585 8.660 290,534 -0.11(-1.25%)
Jul 27, 2011 9.170 9.240 8.670 8.770 390,486 -0.45(-4.88%)
Jul 26, 2011 9.400 9.460 9.095 9.220 218,219 -0.14(-1.50%)
Jul 25, 2011 9.720 9.770 9.360 9.360 229,391 -0.52(-5.26%)
Jul 22, 2011 9.690 9.980 9.370 9.880 272,982 +0.33(+3.46%)
Jul 21, 2011 9.380 9.580 9.340 9.550 388,564 +0.19(+2.03%)
Jul 20, 2011 9.510 9.620 9.360 9.360 337,889 -0.11(-1.16%)
Jul 19, 2011 9.030 9.630 8.600 9.470 1,104,074 -0.28(-2.87%)
Jul 18, 2011 10.15 10.19 9.720 9.750 495,902 -0.40(-3.94%)
Jul 15, 2011 9.930 10.15 9.680 10.15 484,534 +0.25(+2.53%)
Jul 14, 2011 9.920 10.07 9.750 9.900 449,369 +0.01(+0.10%)
Jul 13, 2011 10.00 10.10 9.790 9.890 589,307 -0.06(-0.60%)
Jul 12, 2011 9.710 10.21 9.660 9.950 411,004 +0.22(+2.26%)
Jul 11, 2011 9.780 9.890 9.630 9.730 311,806 -0.17(-1.72%)
Jul 08, 2011 9.770 9.970 9.770 9.900 387,334 +0.03(+0.30%)
Jul 07, 2011 9.470 9.930 9.330 9.870 603,566 +0.49(+5.22%)
Jul 06, 2011 9.300 9.390 9.130 9.380 446,870 +0.10(+1.08%)
Jul 05, 2011 9.240 9.350 9.190 9.280 312,788 -0.01(-0.11%)
Jul 01, 2011 9.130 9.320 9.040 9.290 490,475 +0.12(+1.31%)
Jun 30, 2011 9.250 9.415 9.140 9.170 369,749 -0.02(-0.22%)
Jun 29, 2011 9.120 9.400 8.990 9.190 395,949 +0.08(+0.88%)
Jun 28, 2011 8.740 9.120 8.640 9.110 426,610 +0.37(+4.23%)
Jun 27, 2011 8.360 8.750 8.250 8.740 341,947 +0.38(+4.55%)
Jun 24, 2011 8.520 8.570 8.140 8.360 2,759,766 -0.14(-1.65%)
Jun 23, 2011 8.400 8.610 8.280 8.500 226,107 -0.01(-0.12%)
Jun 22, 2011 8.340 8.670 8.210 8.510 350,900 +0.14(+1.67%)
Jun 21, 2011 8.360 8.500 8.200 8.370 348,402 +0.05(+0.60%)
Jun 20, 2011 8.270 8.330 8.030 8.320 308,503 +0.19(+2.34%)
Jun 17, 2011 8.150 8.250 7.870 8.130 742,537 +0.03(+0.37%)
Jun 16, 2011 7.980 8.220 7.945 8.100 270,500 +0.11(+1.38%)
Jun 15, 2011 7.483 8.070 7.483 7.990 372,686 -0.02(-0.25%)
Jun 14, 2011 8.040 8.080 7.980 8.010 447,397 +0.06(+0.75%)
Jun 13, 2011 7.890 8.040 7.770 7.950 342,293 +0.13(+1.66%)
Jun 10, 2011 7.900 8.040 7.710 7.820 616,716 -0.15(-1.88%)
Jun 09, 2011 8.070 8.070 7.950 7.970 208,077 -0.05(-0.62%)
Jun 08, 2011 8.050 8.120 7.880 8.020 465,993 -0.01(-0.12%)
Jun 07, 2011 8.050 8.220 8.020 8.030 300,593 +0.03(+0.37%)
Jun 06, 2011 8.070 8.100 8.000 8.000 304,092 -0.07(-0.87%)
Jun 03, 2011 8.060 8.110 7.980 8.070 510,868 +0.12(+1.51%)
May 24, 2011 8.190 8.200 7.930 7.950 181,646 -0.23(-2.81%)
May 23, 2011 8.050 8.360 7.950 8.180 265,390 +0.00(+0.00%)
May 20, 2011 8.270 8.460 8.180 8.180 153,375 -0.16(-1.86%)
May 19, 2011 8.440 8.470 8.150 8.335 106,297 -0.04(-0.54%)
May 18, 2011 8.070 8.400 8.070 8.380 154,441 +0.36(+4.49%)
May 17, 2011 8.060 8.120 7.900 8.020 250,382 -0.12(-1.47%)
May 16, 2011 8.020 8.240 8.010 8.140 248,273 +0.11(+1.37%)
May 13, 2011 8.350 8.430 7.960 8.030 290,094 -0.35(-4.18%)
May 12, 2011 8.010 8.400 7.930 8.380 152,492 +0.37(+4.62%)
May 11, 2011 8.140 8.230 7.880 8.010 184,760 -0.13(-1.60%)
May 10, 2011 8.320 8.320 8.100 8.140 171,063 -0.12(-1.45%)
May 09, 2011 8.000 8.399 8.000 8.260 183,164 +0.25(+3.12%)
May 06, 2011 8.210 8.240 7.875 8.010 232,866 -0.08(-0.99%)
May 05, 2011 8.050 8.410 8.020 8.090 245,990 +0.04(+0.50%)
May 04, 2011 8.510 8.530 8.040 8.050 433,406 -0.46(-5.41%)
May 03, 2011 9.010 9.080 8.510 8.510 422,111 -0.59(-6.48%)
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.