Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.10 20.45 19.40 19.40 112,232 -0.60(-3.00%)
Sep 29, 2014 19.70 20.30 19.60 20.00 67,143 +0.30(+1.52%)
Sep 26, 2014 20.30 20.50 19.40 19.70 38,303 -0.60(-2.96%)
Sep 25, 2014 20.30 20.75 19.70 20.30 47,877 -0.20(-0.98%)
Sep 24, 2014 20.90 21.20 20.40 20.50 36,563 -0.10(-0.49%)
Sep 23, 2014 21.20 21.70 20.60 20.60 42,479 -0.80(-3.74%)
Sep 22, 2014 21.50 21.70 20.90 21.40 70,392 -0.40(-1.83%)
Sep 19, 2014 22.30 23.10 20.30 21.80 346,823 -0.50(-2.24%)
Sep 18, 2014 22.20 22.50 21.45 22.30 91,984 +0.30(+1.36%)
Sep 17, 2014 22.50 22.70 21.50 22.00 64,955 -0.30(-1.35%)
Sep 16, 2014 21.60 22.59 21.40 22.30 66,044 +0.60(+2.76%)
Sep 15, 2014 22.00 22.40 21.50 21.70 76,796 -0.60(-2.69%)
Sep 12, 2014 23.20 23.30 22.00 22.30 64,359 -0.80(-3.46%)
Sep 11, 2014 22.10 23.50 21.20 23.10 148,303 +0.70(+3.13%)
Sep 10, 2014 22.30 23.20 22.10 22.40 33,980 -0.25(-1.10%)
Sep 09, 2014 23.50 23.60 22.30 22.65 59,129 -0.95(-4.03%)
Sep 08, 2014 23.90 24.40 23.20 23.60 47,845 -0.10(-0.42%)
Sep 05, 2014 24.40 25.30 23.70 23.70 34,783 -0.90(-3.66%)
Sep 04, 2014 25.30 26.00 24.60 24.60 58,271 -0.70(-2.77%)
Sep 03, 2014 25.60 26.20 25.20 25.30 28,531 -0.50(-1.94%)
Sep 02, 2014 26.10 26.40 25.30 25.80 67,829 -0.20(-0.77%)
Aug 29, 2014 25.60 26.00 26.00 26.00 91,180 +0.40(+1.56%)
Aug 28, 2014 26.10 26.70 25.10 25.60 67,685 -0.80(-3.03%)
Aug 27, 2014 26.90 27.20 26.00 26.40 49,457 -0.80(-2.94%)
Aug 26, 2014 26.60 27.20 26.60 27.20 27,021 +0.50(+1.87%)
Aug 25, 2014 26.50 27.30 26.40 26.70 41,139 +0.80(+3.09%)
Aug 22, 2014 25.50 26.60 25.50 25.90 21,797 +0.50(+1.97%)
Aug 21, 2014 26.10 26.70 25.20 25.40 29,449 -0.90(-3.42%)
Aug 20, 2014 26.90 27.00 26.00 26.30 25,206 -0.90(-3.31%)
Aug 19, 2014 27.80 27.80 26.70 27.20 21,459 -0.70(-2.51%)
Aug 18, 2014 27.80 28.00 27.20 27.90 27,299 +0.60(+2.20%)
Aug 15, 2014 28.10 28.10 27.00 27.30 36,560 +0.20(+0.74%)
Aug 14, 2014 26.60 27.30 25.00 27.10 62,949 +0.40(+1.50%)
Aug 13, 2014 28.60 28.70 25.00 26.70 168,025 -4.20(-13.59%)
Aug 12, 2014 31.30 31.40 30.70 30.90 24,180 -0.60(-1.90%)
Aug 11, 2014 30.70 32.10 30.60 31.50 28,292 +0.90(+2.94%)
Aug 08, 2014 30.40 30.60 29.80 30.60 22,075 +0.10(+0.33%)
Aug 07, 2014 32.20 32.20 30.50 30.50 23,041 -1.30(-4.09%)
Aug 06, 2014 31.40 31.80 30.42 31.80 18,670 +0.00(+0.00%)
Aug 05, 2014 32.60 32.80 30.50 31.80 70,495 -2.10(-6.19%)
Aug 04, 2014 32.70 34.00 32.50 33.90 31,393 +1.50(+4.63%)
Aug 01, 2014 33.10 33.10 31.30 32.40 34,353 -0.30(-0.92%)
Jul 31, 2014 33.70 33.80 32.30 32.70 43,278 -1.40(-4.11%)
Jul 30, 2014 33.60 34.40 33.40 34.10 27,814 +1.00(+3.02%)
Jul 29, 2014 32.70 33.80 32.50 33.10 17,434 +0.40(+1.22%)
Jul 28, 2014 33.50 33.90 32.00 32.70 28,649 -0.50(-1.51%)
Jul 25, 2014 33.40 33.50 32.60 33.20 25,683 -0.70(-2.06%)
Jul 24, 2014 34.60 35.30 33.60 33.90 40,227 -0.60(-1.74%)
Jul 23, 2014 33.30 34.70 33.30 34.50 42,493 +1.50(+4.55%)
Jul 22, 2014 32.60 33.30 32.00 33.00 24,385 +0.80(+2.48%)
Jul 21, 2014 30.70 32.80 30.40 32.20 35,578 +1.30(+4.21%)
Jul 18, 2014 30.10 31.10 29.10 30.90 80,320 +0.50(+1.64%)
Jul 17, 2014 31.70 32.48 30.30 30.40 52,114 -1.60(-5.00%)
Jul 16, 2014 32.80 33.60 32.00 32.00 39,024 -0.40(-1.23%)
Jul 15, 2014 33.90 34.30 32.20 32.40 42,986 -1.50(-4.42%)
Jul 14, 2014 34.70 35.40 33.80 33.90 36,660 -0.10(-0.29%)
Jul 11, 2014 33.30 34.40 33.20 34.00 22,047 +0.40(+1.19%)
Jul 10, 2014 33.00 34.90 32.50 33.60 32,352 -0.60(-1.75%)
Jul 09, 2014 34.20 34.90 33.20 34.20 33,366 +0.30(+0.88%)
Jul 08, 2014 35.30 35.30 33.10 33.90 75,437 -1.70(-4.78%)
Jul 07, 2014 38.40 38.40 35.30 35.60 48,084 -2.80(-7.29%)
Jul 03, 2014 37.90 38.40 38.40 38.40 11,730 +0.60(+1.59%)
Jul 02, 2014 36.70 38.00 36.10 37.80 32,093 +1.00(+2.72%)
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.