Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.85 +0.22 (+1.61%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.30 23.50 22.45 22.70 72,941 -0.50(-2.16%)
Feb 26, 2016 23.50 23.90 23.00 23.20 72,963 -0.20(-0.85%)
Feb 25, 2016 24.00 24.10 22.80 23.40 69,248 +0.00(+0.00%)
Feb 24, 2016 23.00 24.00 22.60 23.40 51,222 +0.20(+0.86%)
Feb 23, 2016 24.30 24.50 23.10 23.20 47,378 -1.40(-5.69%)
Feb 22, 2016 24.20 25.30 24.10 24.60 38,506 +0.50(+2.07%)
Feb 19, 2016 23.90 24.80 23.20 24.10 34,703 +0.20(+0.84%)
Feb 18, 2016 25.00 25.50 23.50 23.90 60,787 -0.90(-3.63%)
Feb 17, 2016 24.10 25.00 23.70 24.80 72,056 +1.10(+4.64%)
Feb 16, 2016 24.90 25.20 22.90 23.70 106,622 -1.00(-4.05%)
Feb 12, 2016 24.70 24.70 24.70 24.70 49,900 +0.70(+2.92%)
Feb 11, 2016 22.90 24.80 22.70 24.00 34,794 +0.60(+2.56%)
Feb 10, 2016 23.70 25.20 23.30 23.40 39,754 -0.20(-0.85%)
Feb 09, 2016 23.30 25.20 23.15 23.60 25,180 -0.40(-1.67%)
Feb 08, 2016 25.00 25.25 22.80 24.00 82,012 -1.10(-4.38%)
Feb 05, 2016 26.90 26.90 25.00 25.10 44,785 -1.80(-6.69%)
Feb 04, 2016 26.60 28.40 26.10 26.90 32,556 +0.20(+0.75%)
Feb 03, 2016 27.30 28.20 25.70 26.70 32,698 -0.40(-1.48%)
Feb 02, 2016 26.90 28.40 26.20 27.10 45,826 -0.10(-0.37%)
Feb 01, 2016 27.60 28.65 26.90 27.20 49,144 -0.30(-1.09%)
Jan 29, 2016 25.60 27.70 25.60 27.50 45,416 +1.70(+6.59%)
Jan 28, 2016 26.00 26.70 24.30 25.80 125,360 -0.10(-0.39%)
Jan 27, 2016 26.80 27.10 25.50 25.90 89,890 -1.10(-4.07%)
Jan 26, 2016 27.90 27.90 25.40 27.00 36,531 -0.40(-1.46%)
Jan 25, 2016 27.10 28.40 27.00 27.40 115,941 +0.30(+1.11%)
Jan 22, 2016 27.70 28.60 26.70 27.10 191,125 -0.10(-0.37%)
Jan 21, 2016 29.20 29.80 26.90 27.20 60,717 -1.60(-5.56%)
Jan 20, 2016 27.00 29.30 26.80 28.80 191,011 +1.30(+4.73%)
Jan 19, 2016 29.00 29.50 27.00 27.50 45,062 -0.90(-3.17%)
Jan 15, 2016 28.10 28.40 28.40 28.40 35,250 -0.70(-2.41%)
Jan 14, 2016 28.10 29.50 26.90 29.10 60,161 +1.40(+5.05%)
Jan 13, 2016 29.80 30.00 27.70 27.70 76,669 -1.90(-6.42%)
Jan 12, 2016 28.80 30.10 28.50 29.60 121,228 +1.20(+4.23%)
Jan 11, 2016 27.80 28.50 26.50 28.40 71,760 +0.70(+2.53%)
Jan 08, 2016 28.10 28.80 27.60 27.70 51,282 -0.30(-1.07%)
Jan 07, 2016 29.00 30.15 27.80 28.00 88,301 -1.60(-5.41%)
Jan 06, 2016 29.40 30.00 29.00 29.60 66,201 -0.10(-0.34%)
Jan 05, 2016 29.00 30.00 28.30 29.70 118,364 +1.10(+3.85%)
Jan 04, 2016 30.30 32.35 28.10 28.60 106,457 -1.70(-5.61%)
Dec 31, 2015 30.30 30.30 30.30 30.30 25,660 -0.30(-0.98%)
Dec 30, 2015 31.60 31.80 30.35 30.60 26,987 -0.90(-2.86%)
Dec 29, 2015 31.90 32.00 31.40 31.50 17,388 -0.20(-0.63%)
Dec 28, 2015 32.50 32.90 31.60 31.70 26,114 -1.00(-3.06%)
Dec 24, 2015 33.00 32.70 32.70 32.70 5,740 -0.30(-0.91%)
Dec 23, 2015 33.10 33.60 32.50 33.00 21,519 -0.10(-0.30%)
Dec 22, 2015 34.90 34.90 32.70 33.10 29,435 -1.60(-4.61%)
Dec 21, 2015 34.60 35.60 34.00 34.70 34,841 +0.30(+0.87%)
Dec 18, 2015 35.30 36.69 34.30 34.40 288,270 -1.10(-3.10%)
Dec 17, 2015 36.00 36.80 35.00 35.50 43,656 +0.20(+0.57%)
Dec 16, 2015 33.60 35.45 33.40 35.30 53,436 +2.30(+6.97%)
Dec 15, 2015 33.60 34.20 32.70 33.00 75,646 -0.10(-0.30%)
Dec 14, 2015 31.80 34.20 31.80 33.10 69,314 +1.50(+4.75%)
Dec 11, 2015 31.50 32.10 31.40 31.60 33,242 +0.10(+0.32%)
Dec 10, 2015 30.00 32.20 30.00 31.50 67,031 +0.50(+1.61%)
Dec 09, 2015 31.40 31.80 30.40 31.00 17,998 -0.70(-2.21%)
Dec 08, 2015 31.30 32.20 30.70 31.70 25,008 +0.10(+0.32%)
Dec 07, 2015 33.50 33.50 31.30 31.60 16,923 -1.70(-5.11%)
Dec 04, 2015 33.40 33.70 31.80 33.30 27,538 +0.10(+0.30%)
Dec 03, 2015 33.80 34.30 32.80 33.20 29,489 -0.40(-1.19%)
Dec 02, 2015 33.70 34.38 33.10 33.60 23,051 +0.00(+0.00%)
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.