Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.80 31.60 30.50 31.50 0 +0.80(+2.61%)
Aug 29, 2013 30.80 31.70 30.70 30.70 44,298 +0.00(+0.00%)
Aug 28, 2013 31.00 32.00 30.60 30.70 64,509 -0.40(-1.29%)
Aug 27, 2013 31.30 32.20 30.75 31.10 64,761 -0.30(-0.96%)
Aug 26, 2013 30.40 33.90 30.00 31.40 0 -4.90(-13.50%)
Aug 23, 2013 36.30 36.80 35.80 36.30 0 -0.20(-0.55%)
Aug 22, 2013 35.90 36.60 35.71 36.50 12,551 +0.60(+1.67%)
Aug 21, 2013 36.20 37.10 35.70 35.90 41,832 -0.50(-1.37%)
Aug 20, 2013 35.00 36.60 34.50 36.40 41,113 +1.40(+4.00%)
Aug 19, 2013 34.80 36.20 34.30 35.00 47,795 +0.10(+0.29%)
Aug 16, 2013 37.50 38.70 34.80 34.90 0 -3.00(-7.92%)
Aug 15, 2013 39.20 40.10 37.70 37.90 69,327 -1.60(-4.05%)
Aug 14, 2013 40.00 40.19 39.40 39.50 36,811 -0.60(-1.50%)
Aug 13, 2013 40.20 40.50 39.60 40.10 62,622 -0.20(-0.50%)
Aug 12, 2013 41.00 41.00 39.80 40.30 81,229 -0.90(-2.18%)
Aug 09, 2013 41.10 41.70 40.80 41.20 84,651 +0.00(+0.00%)
Aug 08, 2013 41.20 41.85 40.80 41.20 63,399 +0.10(+0.24%)
Aug 07, 2013 41.75 42.40 40.60 41.10 99,179 -0.30(-0.72%)
Aug 06, 2013 40.00 42.00 39.80 41.40 284,260 +1.40(+3.50%)
Aug 05, 2013 41.40 41.50 39.50 40.00 108,154 -1.50(-3.61%)
Aug 02, 2013 40.40 41.55 39.60 41.50 175,709 +1.10(+2.72%)
Aug 01, 2013 38.20 40.70 37.50 40.40 106,363 +2.30(+6.04%)
Jul 31, 2013 37.90 38.40 37.50 38.10 0 +0.10(+0.26%)
Jul 30, 2013 37.40 38.20 36.80 38.00 0 +0.80(+2.15%)
Jul 29, 2013 36.90 38.00 36.50 37.20 0 +0.40(+1.09%)
Jul 26, 2013 35.70 36.90 35.70 36.80 0 +0.80(+2.22%)
Jul 25, 2013 36.80 37.10 35.80 36.00 0 -0.80(-2.17%)
Jul 24, 2013 36.90 38.25 36.50 36.80 0 -0.10(-0.27%)
Jul 23, 2013 37.90 38.20 36.70 36.90 0 -1.40(-3.66%)
Jul 22, 2013 37.70 38.70 36.80 38.30 0 +0.30(+0.79%)
Jul 19, 2013 37.20 38.10 36.50 38.00 0 +0.10(+0.26%)
Jul 18, 2013 38.30 38.40 37.70 37.90 0 -0.60(-1.56%)
Jul 17, 2013 38.10 39.50 38.10 38.50 56,300 +0.50(+1.32%)
Jul 16, 2013 38.60 39.00 37.70 38.00 0 -0.90(-2.31%)
Jul 15, 2013 38.30 39.40 38.00 38.90 0 +0.70(+1.83%)
Jul 12, 2013 37.20 38.70 36.60 38.20 0 +0.90(+2.41%)
Jul 11, 2013 36.10 37.45 34.85 37.30 0 +1.30(+3.61%)
Jul 10, 2013 34.40 36.00 34.10 36.00 0 +1.60(+4.65%)
Jul 09, 2013 35.10 35.20 34.10 34.40 0 -0.70(-1.99%)
Jul 08, 2013 36.20 36.20 33.90 35.10 0 -0.40(-1.13%)
Jul 05, 2013 35.00 35.50 34.50 35.50 0 +0.80(+2.31%)
Jul 03, 2013 33.70 35.00 33.30 34.70 0 +1.00(+2.97%)
Jul 02, 2013 33.20 35.00 32.90 33.70 0 +0.10(+0.30%)
Jul 01, 2013 33.10 36.00 33.10 33.60 0 +0.20(+0.60%)
Jun 28, 2013 32.50 33.80 32.20 33.40 453,044 +0.10(+0.30%)
Jun 27, 2013 34.10 34.50 32.60 33.30 0 -0.50(-1.48%)
Jun 26, 2013 35.50 35.60 33.80 33.80 0 -1.40(-3.98%)
Jun 25, 2013 36.80 36.80 35.00 35.20 0 -1.30(-3.56%)
Jun 24, 2013 37.00 37.68 35.60 36.50 0 -1.00(-2.67%)
Jun 21, 2013 37.70 39.80 36.50 37.50 517,738 +0.00(+0.00%)
Jun 20, 2013 38.00 39.60 37.20 37.50 0 -1.00(-2.60%)
Jun 19, 2013 37.60 38.70 37.05 38.50 0 +0.80(+2.12%)
Jun 18, 2013 37.30 37.70 36.80 37.70 0 +0.40(+1.07%)
Jun 17, 2013 37.60 37.70 36.70 37.30 0 +0.40(+1.08%)
Jun 14, 2013 37.50 37.70 36.30 36.90 0 -0.70(-1.86%)
Jun 13, 2013 37.50 37.80 36.70 37.60 48,601 +0.00(+0.00%)
Jun 12, 2013 37.20 38.30 37.10 37.60 56,399 +0.90(+2.45%)
Jun 11, 2013 37.40 37.81 36.20 36.70 63,630 -1.10(-2.91%)
Jun 10, 2013 35.50 37.90 34.40 37.80 0 +2.20(+6.18%)
Jun 07, 2013 35.10 35.90 33.50 35.60 0 +0.40(+1.14%)
Jun 06, 2013 36.20 36.50 34.70 35.20 117,756 -0.80(-2.22%)
Jun 05, 2013 36.90 36.90 35.50 36.00 0 -1.10(-2.96%)
Jun 04, 2013 35.60 40.40 35.60 37.10 0 -8.20(-18.10%)
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.