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

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
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 (%)
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.