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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2011 7.980 8.110 7.700 7.880 259,232 -0.04(-0.51%)
Aug 30, 2011 7.830 8.050 7.600 7.920 256,083 +0.03(+0.38%)
Aug 29, 2011 7.680 7.940 7.550 7.890 222,937 +0.31(+4.09%)
Aug 26, 2011 6.910 7.600 6.870 7.580 331,078 +0.58(+8.29%)
Aug 25, 2011 7.450 7.460 6.870 7.000 437,489 -0.39(-5.28%)
Aug 24, 2011 7.240 7.460 7.060 7.390 261,949 +0.12(+1.65%)
Aug 23, 2011 7.350 7.480 7.170 7.270 699,977 -0.04(-0.48%)
Aug 22, 2011 7.790 7.800 7.170 7.305 945,514 -0.29(-3.75%)
Aug 19, 2011 7.070 7.620 7.070 7.590 656,479 +0.34(+4.69%)
Aug 18, 2011 7.390 7.510 7.050 7.250 752,212 -0.43(-5.60%)
Aug 17, 2011 7.100 7.710 7.100 7.680 637,186 +0.61(+8.63%)
Aug 16, 2011 7.180 7.338 6.980 7.070 344,940 -0.23(-3.15%)
Aug 15, 2011 7.140 7.485 7.080 7.300 374,265 +0.25(+3.55%)
Aug 12, 2011 7.130 7.300 6.880 7.050 505,765 +0.00(+0.00%)
Aug 11, 2011 6.880 7.440 6.750 7.050 769,218 +0.22(+3.22%)
Aug 10, 2011 7.350 7.540 6.820 6.830 986,257 -0.77(-10.13%)
Aug 09, 2011 7.220 7.620 6.570 7.600 955,793 +0.63(+9.04%)
Aug 08, 2011 7.330 7.630 6.850 6.970 1,239,788 -0.65(-8.53%)
Aug 05, 2011 7.540 7.930 7.090 7.620 811,656 +0.16(+2.14%)
Aug 04, 2011 8.110 8.250 7.460 7.460 704,752 -0.80(-9.69%)
Aug 03, 2011 8.000 8.430 7.650 8.260 663,795 +0.21(+2.61%)
Aug 02, 2011 8.460 8.780 7.850 8.050 1,324,721 -0.49(-5.74%)
Aug 01, 2011 8.830 9.020 8.350 8.540 315,084 -0.15(-1.73%)
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%)
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.