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

Rigel Pharmaceuticals (NQ: RIGL )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2010 7.870 8.220 7.790 8.100 282,079 +0.10(+1.25%)
Jul 29, 2010 8.170 8.200 7.830 8.000 180,891 -0.10(-1.23%)
Jul 28, 2010 8.300 8.300 8.050 8.100 182,340 -0.20(-2.41%)
Jul 27, 2010 8.450 8.500 8.170 8.300 168,895 -0.10(-1.19%)
Jul 26, 2010 8.190 8.500 8.033 8.400 300,032 +0.23(+2.82%)
Jul 23, 2010 7.360 8.170 7.360 8.170 405,278 +0.79(+10.70%)
Jul 22, 2010 7.160 7.400 7.160 7.380 812,902 +0.33(+4.68%)
Jul 21, 2010 7.350 7.350 7.000 7.050 199,138 -0.23(-3.16%)
Jul 20, 2010 7.150 7.330 7.100 7.280 142,828 +0.03(+0.41%)
Jul 19, 2010 7.280 7.360 7.130 7.250 98,650 +0.00(+0.03%)
Jul 16, 2010 7.550 7.600 7.190 7.247 264,165 -0.37(-4.89%)
Jul 15, 2010 7.740 7.740 7.470 7.620 206,275 -0.09(-1.17%)
Jul 14, 2010 7.810 7.850 7.620 7.710 155,158 -0.11(-1.41%)
Jul 13, 2010 7.300 7.850 7.260 7.820 247,269 +0.57(+7.86%)
Jul 12, 2010 7.640 7.730 7.250 7.250 117,298 -0.44(-5.72%)
Jul 09, 2010 7.370 7.700 7.260 7.690 108,883 +0.29(+3.92%)
Jul 08, 2010 7.340 7.460 7.260 7.400 155,988 +0.14(+1.86%)
Jul 07, 2010 6.980 7.280 6.930 7.265 200,275 +0.32(+4.68%)
Jul 06, 2010 7.030 7.310 6.890 6.940 354,954 -0.06(-0.86%)
Jul 02, 2010 7.160 7.250 6.950 7.000 284,894 -0.14(-1.96%)
Jul 01, 2010 7.170 7.170 6.790 7.140 409,888 -0.06(-0.83%)
Jun 30, 2010 7.400 7.630 7.180 7.200 235,064 -0.22(-2.96%)
Jun 29, 2010 7.670 7.890 7.320 7.420 301,317 -0.25(-3.26%)
Jun 25, 2010 7.020 7.680 6.905 7.670 688,744 +0.68(+9.73%)
Jun 24, 2010 7.050 7.170 6.960 6.990 141,316 -0.14(-1.96%)
Jun 23, 2010 7.130 7.260 7.090 7.130 130,455 -0.03(-0.42%)
Jun 22, 2010 7.200 7.350 7.060 7.160 251,162 +0.00(+0.00%)
Jun 21, 2010 7.350 7.570 7.140 7.160 186,339 -0.08(-1.10%)
Jun 18, 2010 7.630 7.630 7.240 7.240 496,429 -0.36(-4.74%)
Jun 17, 2010 7.690 7.690 7.460 7.600 121,715 -0.04(-0.52%)
Jun 16, 2010 7.700 7.750 7.590 7.640 120,968 -0.11(-1.42%)
Jun 15, 2010 7.720 7.790 7.550 7.750 215,642 +0.06(+0.78%)
Jun 14, 2010 7.760 7.850 7.640 7.690 200,149 +0.03(+0.33%)
Jun 11, 2010 7.360 7.680 7.320 7.665 252,441 +0.29(+4.00%)
Jun 10, 2010 7.000 7.370 6.950 7.370 1,206,174 +0.49(+7.12%)
Jun 09, 2010 6.960 7.050 6.840 6.880 257,215 +0.00(+0.00%)
Jun 08, 2010 6.860 7.030 6.720 6.880 496,066 +0.03(+0.44%)
Jun 07, 2010 7.520 7.640 6.840 6.850 405,199 -0.65(-8.67%)
Jun 04, 2010 7.540 7.680 7.440 7.500 505,327 -0.26(-3.35%)
Jun 03, 2010 7.560 7.770 7.380 7.760 527,393 +0.20(+2.65%)
Jun 02, 2010 6.740 7.580 6.700 7.560 1,637,260 +0.83(+12.33%)
Jun 01, 2010 6.600 7.050 6.600 6.730 729,985 +0.21(+3.22%)
May 28, 2010 6.730 6.770 6.460 6.520 364,447 -0.21(-3.12%)
May 27, 2010 6.590 6.950 6.540 6.730 335,826 +0.18(+2.75%)
May 26, 2010 6.300 6.580 6.250 6.550 689,025 +0.18(+2.83%)
May 25, 2010 6.290 6.400 6.020 6.370 394,812 -0.08(-1.24%)
May 24, 2010 6.570 6.640 6.420 6.450 333,744 -0.14(-2.12%)
May 21, 2010 6.600 6.740 6.410 6.590 420,228 -0.11(-1.64%)
May 20, 2010 6.870 7.015 6.700 6.700 374,478 -0.42(-5.90%)
May 19, 2010 7.110 7.180 6.940 7.120 190,139 +0.01(+0.14%)
May 18, 2010 7.250 7.300 7.100 7.110 151,601 -0.10(-1.39%)
May 17, 2010 7.200 7.370 7.030 7.210 184,073 +0.08(+1.12%)
May 14, 2010 7.350 7.350 7.000 7.130 310,151 -0.28(-3.78%)
May 13, 2010 7.520 7.740 7.360 7.410 259,115 -0.11(-1.46%)
May 12, 2010 7.460 7.580 7.310 7.520 232,122 +0.09(+1.21%)
May 11, 2010 7.500 7.615 7.020 7.430 248,978 +0.16(+2.20%)
May 10, 2010 7.190 7.680 7.090 7.270 516,099 +0.17(+2.39%)
May 07, 2010 7.110 7.210 6.770 7.100 1,028,644 -0.10(-1.39%)
May 06, 2010 7.590 7.820 6.630 7.200 719,540 -0.34(-4.51%)
May 05, 2010 7.680 7.780 7.500 7.540 624,315 +0.01(+0.13%)
May 04, 2010 7.830 7.830 7.500 7.530 478,556 -0.43(-5.40%)
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.