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 (%)
Nov 30, 2012 84.20 84.25 81.50 83.00 60,859 -1.00(-1.19%)
Nov 29, 2012 83.70 85.05 81.40 84.00 32,972 +0.80(+0.96%)
Nov 28, 2012 82.00 83.20 81.00 83.20 18,856 +0.80(+0.98%)
Nov 27, 2012 82.60 83.65 81.90 82.40 13,745 -0.60(-0.73%)
Nov 26, 2012 83.10 84.30 80.00 83.00 15,428 -0.40(-0.48%)
Nov 23, 2012 82.20 83.60 81.50 83.40 10,786 +1.70(+2.08%)
Nov 21, 2012 84.90 84.90 81.40 81.70 17,547 -2.80(-3.31%)
Nov 20, 2012 82.10 84.50 80.90 84.50 38,093 +2.00(+2.42%)
Nov 19, 2012 81.90 84.60 80.60 82.50 26,452 +1.70(+2.11%)
Nov 16, 2012 81.70 83.10 79.70 80.80 41,555 -1.20(-1.47%)
Nov 15, 2012 85.30 85.30 80.80 82.00 29,376 -3.00(-3.53%)
Nov 14, 2012 88.30 88.90 84.20 85.00 37,237 -2.80(-3.19%)
Nov 13, 2012 84.70 88.40 84.30 87.80 41,190 +2.90(+3.42%)
Nov 12, 2012 84.70 85.80 84.00 84.90 19,503 +0.90(+1.07%)
Nov 09, 2012 84.90 86.00 83.20 84.00 34,627 -1.50(-1.75%)
Nov 08, 2012 88.60 89.10 85.40 85.50 27,628 -3.00(-3.39%)
Nov 07, 2012 88.50 90.20 85.50 88.50 66,316 +0.90(+1.03%)
Nov 06, 2012 87.01 88.80 85.80 87.60 29,767 +1.40(+1.62%)
Nov 05, 2012 85.40 86.50 83.80 86.20 20,399 +1.10(+1.29%)
Nov 02, 2012 88.50 89.40 83.50 85.10 43,962 -2.90(-3.30%)
Nov 01, 2012 89.20 91.50 86.40 88.00 49,925 -1.10(-1.23%)
Oct 31, 2012 87.90 90.90 87.20 89.10 209,240 +1.90(+2.18%)
Oct 26, 2012 88.60 87.20 87.20 87.20 25,880 -1.10(-1.25%)
Oct 25, 2012 88.50 88.80 86.10 88.30 55,515 +0.90(+1.03%)
Oct 24, 2012 88.00 89.90 86.90 87.40 19,132 +0.10(+0.11%)
Oct 23, 2012 87.90 88.65 85.20 87.30 26,309 -2.70(-3.00%)
Oct 19, 2012 94.20 95.00 88.50 90.00 48,493 -4.50(-4.76%)
Oct 18, 2012 95.50 96.00 94.00 94.50 16,884 -1.40(-1.46%)
Oct 17, 2012 95.00 96.80 94.70 95.90 49,783 +0.90(+0.95%)
Oct 16, 2012 95.00 96.50 93.90 95.00 64,273 +0.10(+0.11%)
Oct 15, 2012 93.10 95.00 92.40 94.90 35,802 +2.40(+2.59%)
Oct 12, 2012 92.80 93.90 92.40 92.50 59,214 +0.00(+0.00%)
Oct 11, 2012 92.80 95.50 92.20 92.50 55,100 +0.30(+0.33%)
Oct 10, 2012 91.50 92.30 90.00 92.20 43,605 +0.70(+0.77%)
Oct 09, 2012 92.50 93.20 90.00 91.50 69,707 -1.10(-1.19%)
Oct 08, 2012 94.90 95.40 92.50 92.60 23,285 -2.40(-2.53%)
Oct 05, 2012 95.00 95.60 94.53 95.00 62,259 +0.50(+0.53%)
Oct 04, 2012 95.90 97.50 94.15 94.50 67,608 -0.50(-0.53%)
Oct 03, 2012 98.00 98.10 93.10 95.00 487,537 -8.50(-8.21%)
Oct 02, 2012 102.50 103.90 102.00 103.50 17,729 +0.75(+0.73%)
Oct 01, 2012 103.40 104.04 101.42 102.75 13,285 +0.35(+0.34%)
Sep 28, 2012 102.10 103.98 100.40 102.40 21,975 -0.40(-0.39%)
Sep 27, 2012 100.80 103.30 99.50 102.80 16,902 +2.80(+2.80%)
Sep 26, 2012 103.10 104.29 99.50 100.00 17,226 -3.50(-3.38%)
Sep 25, 2012 102.70 104.30 102.00 103.50 33,604 +0.80(+0.78%)
Sep 24, 2012 101.90 104.86 101.00 102.70 18,005 +0.60(+0.59%)
Sep 21, 2012 104.50 104.50 101.50 102.10 54,891 -1.10(-1.07%)
Sep 20, 2012 102.90 103.40 101.60 103.20 38,678 +0.20(+0.19%)
Sep 19, 2012 104.50 104.67 102.70 103.00 39,135 -1.00(-0.96%)
Sep 18, 2012 103.40 104.30 102.00 104.00 25,305 +1.00(+0.97%)
Sep 17, 2012 103.60 104.48 102.00 103.00 22,438 -1.10(-1.06%)
Sep 14, 2012 105.20 105.40 103.80 104.10 47,803 -0.10(-0.10%)
Sep 13, 2012 105.70 107.10 103.00 104.20 39,431 -1.60(-1.51%)
Sep 12, 2012 107.20 109.50 103.70 105.80 24,590 -0.80(-0.75%)
Sep 11, 2012 102.40 106.80 102.40 106.60 16,775 +4.50(+4.41%)
Sep 10, 2012 105.30 105.90 101.20 102.10 31,916 -2.80(-2.67%)
Sep 07, 2012 107.10 108.00 104.20 104.90 24,204 -1.00(-0.94%)
Sep 06, 2012 104.60 106.80 101.60 105.90 55,705 +7.00(+7.08%)
Sep 05, 2012 97.70 100.70 96.10 98.90 31,784 +0.90(+0.92%)
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.