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 (%)
Jan 30, 2015 21.20 22.10 20.70 20.70 43,784 -0.80(-3.72%)
Jan 29, 2015 20.90 21.60 20.40 21.50 26,248 +0.80(+3.86%)
Jan 28, 2015 21.80 22.00 20.70 20.70 27,652 -0.80(-3.72%)
Jan 27, 2015 21.70 22.50 21.40 21.50 18,626 -0.60(-2.71%)
Jan 26, 2015 21.20 22.20 21.00 22.10 19,564 +0.70(+3.27%)
Jan 23, 2015 21.10 21.50 20.60 21.40 11,188 +0.40(+1.90%)
Jan 22, 2015 21.00 21.50 20.60 21.00 27,489 -0.10(-0.47%)
Jan 21, 2015 21.80 22.00 21.00 21.10 27,565 -0.70(-3.21%)
Jan 20, 2015 22.20 22.70 21.00 21.80 27,312 +0.10(+0.46%)
Jan 16, 2015 20.30 21.80 20.20 21.70 33,135 +1.10(+5.34%)
Jan 15, 2015 21.90 21.90 20.50 20.60 33,461 -1.30(-5.94%)
Jan 14, 2015 20.90 22.10 20.80 21.90 17,918 +0.60(+2.82%)
Jan 13, 2015 21.80 22.40 20.90 21.30 28,236 -0.20(-0.93%)
Jan 12, 2015 21.80 22.00 20.90 21.50 22,971 -0.40(-1.83%)
Jan 09, 2015 22.90 23.10 21.70 21.90 36,168 -1.10(-4.78%)
Jan 08, 2015 22.50 23.10 21.70 23.00 29,979 +0.80(+3.60%)
Jan 07, 2015 21.50 22.60 21.30 22.20 23,408 +0.80(+3.74%)
Jan 06, 2015 22.70 23.30 21.30 21.40 39,914 -1.30(-5.73%)
Jan 05, 2015 23.60 24.50 22.55 22.70 50,131 -1.20(-5.02%)
Jan 02, 2015 22.50 24.40 22.30 23.90 58,348 +1.20(+5.29%)
Dec 31, 2014 22.80 22.70 22.70 22.70 49,600 +0.10(+0.44%)
Dec 30, 2014 23.00 23.10 22.30 22.60 27,127 -0.60(-2.59%)
Dec 29, 2014 23.10 23.50 21.90 23.20 47,120 +0.30(+1.31%)
Dec 26, 2014 22.20 23.50 21.80 22.90 32,924 +0.70(+3.15%)
Dec 24, 2014 22.00 22.20 22.20 22.20 37,820 +0.20(+0.91%)
Dec 23, 2014 24.00 24.30 21.90 22.00 52,234 -1.70(-7.17%)
Dec 22, 2014 24.70 24.80 23.25 23.70 100,371 -0.70(-2.87%)
Dec 19, 2014 23.30 25.65 23.00 24.40 377,024 +0.90(+3.83%)
Dec 18, 2014 22.20 24.50 21.70 23.50 83,150 +1.70(+7.80%)
Dec 17, 2014 21.10 22.20 20.70 21.80 106,002 +0.60(+2.83%)
Dec 16, 2014 21.00 21.78 20.50 21.20 69,620 +0.10(+0.47%)
Dec 15, 2014 22.40 23.30 20.60 21.10 95,696 -1.40(-6.22%)
Dec 12, 2014 22.80 23.60 21.95 22.50 35,207 -0.80(-3.43%)
Dec 11, 2014 24.20 24.80 23.20 23.30 29,543 -0.60(-2.51%)
Dec 10, 2014 23.90 24.80 23.20 23.90 42,381 +0.10(+0.42%)
Dec 09, 2014 21.80 24.00 21.70 23.80 31,222 +1.60(+7.21%)
Dec 08, 2014 22.40 22.90 21.80 22.20 48,550 -0.30(-1.33%)
Dec 05, 2014 22.40 23.20 22.10 22.50 26,007 +0.00(+0.00%)
Dec 04, 2014 22.50 22.60 21.50 22.50 37,362 -0.10(-0.44%)
Dec 03, 2014 23.50 23.80 21.90 22.60 38,413 -0.80(-3.42%)
Dec 02, 2014 22.30 23.50 21.30 23.40 47,257 +1.20(+5.41%)
Dec 01, 2014 21.50 22.70 20.60 22.20 44,679 +0.80(+3.74%)
Nov 28, 2014 22.50 22.89 21.10 21.40 26,758 -1.40(-6.14%)
Nov 26, 2014 20.40 22.80 22.80 22.80 70,490 +2.60(+12.87%)
Nov 25, 2014 20.40 21.20 20.00 20.20 128,038 -0.40(-1.94%)
Nov 24, 2014 21.20 21.70 20.10 20.60 40,578 -0.10(-0.48%)
Nov 21, 2014 20.80 21.00 19.80 20.70 35,326 +0.30(+1.47%)
Nov 20, 2014 19.50 20.50 19.10 20.40 29,852 +0.70(+3.55%)
Nov 19, 2014 19.50 20.00 18.80 19.70 49,095 +0.00(+0.00%)
Nov 18, 2014 19.20 19.80 18.70 19.70 61,439 +0.50(+2.60%)
Nov 17, 2014 18.60 19.70 18.51 19.20 43,588 +0.50(+2.67%)
Nov 14, 2014 18.60 18.80 18.00 18.70 25,712 +0.20(+1.08%)
Nov 13, 2014 18.10 19.40 18.10 18.50 33,252 +0.40(+2.21%)
Nov 12, 2014 16.80 18.20 16.80 18.10 63,693 +1.30(+7.74%)
Nov 11, 2014 17.60 17.70 16.40 16.80 85,409 -0.70(-4.00%)
Nov 10, 2014 17.80 19.80 17.30 17.50 55,090 -0.30(-1.69%)
Nov 07, 2014 19.20 19.20 17.80 17.80 37,694 -1.30(-6.81%)
Nov 06, 2014 19.40 19.50 18.60 19.10 21,268 -0.20(-1.04%)
Nov 05, 2014 19.50 20.40 19.00 19.30 30,515 +0.00(+0.00%)
Nov 04, 2014 20.20 20.20 19.00 19.30 16,475 -0.30(-1.53%)
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.