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 (%)
Feb 28, 2006 97.20 100.20 94.30 95.00 133,266 -2.20(-2.26%)
Feb 27, 2006 91.10 100.40 89.40 97.20 79,134 +6.30(+6.93%)
Feb 24, 2006 89.90 91.00 89.90 90.90 41,820 +1.00(+1.11%)
Feb 23, 2006 89.40 90.80 88.80 89.90 32,400 +0.30(+0.33%)
Feb 22, 2006 90.00 91.00 87.70 89.60 26,446 +0.20(+0.22%)
Feb 21, 2006 91.70 92.00 87.50 89.40 53,208 -1.40(-1.54%)
Feb 17, 2006 90.50 91.90 87.69 90.80 38,722 +0.70(+0.78%)
Feb 16, 2006 85.00 90.90 85.00 90.10 60,320 +4.40(+5.13%)
Feb 15, 2006 84.40 86.20 83.60 85.70 39,569 +2.10(+2.51%)
Feb 14, 2006 84.00 84.90 83.20 83.60 27,920 -0.40(-0.48%)
Feb 13, 2006 83.40 84.60 83.40 84.00 20,881 -0.20(-0.24%)
Feb 10, 2006 83.70 84.80 83.70 84.20 28,389 -0.40(-0.47%)
Feb 09, 2006 84.50 85.90 84.00 84.60 43,751 +0.10(+0.12%)
Feb 08, 2006 84.90 86.70 83.20 84.50 53,438 +0.00(+0.00%)
Feb 07, 2006 83.70 86.70 83.00 84.50 48,428 +0.80(+0.96%)
Feb 06, 2006 82.00 84.30 81.60 83.70 25,234 +1.30(+1.58%)
Feb 03, 2006 81.00 84.70 80.10 82.40 38,820 +1.80(+2.23%)
Feb 02, 2006 83.00 83.00 80.06 80.60 30,860 -1.30(-1.59%)
Feb 01, 2006 79.30 82.50 77.70 81.90 55,059 +4.00(+5.13%)
Jan 31, 2006 78.70 79.50 77.60 77.90 33,841 -0.60(-0.76%)
Jan 30, 2006 78.00 78.80 75.50 78.50 40,981 +2.70(+3.56%)
Jan 27, 2006 73.50 77.00 73.50 75.80 45,734 +2.30(+3.13%)
Jan 26, 2006 74.00 74.00 73.00 73.50 25,558 +1.10(+1.52%)
Jan 25, 2006 74.40 74.50 71.80 72.40 37,606 -1.60(-2.16%)
Jan 24, 2006 73.70 75.00 73.50 74.00 45,297 +0.00(+0.00%)
Jan 23, 2006 77.00 77.70 73.70 74.00 71,952 -3.30(-4.27%)
Jan 20, 2006 79.70 79.70 76.20 77.30 40,774 -1.80(-2.28%)
Jan 19, 2006 78.80 79.60 77.80 79.10 24,134 +1.20(+1.54%)
Jan 18, 2006 77.50 78.80 77.50 77.90 41,708 -0.90(-1.14%)
Jan 17, 2006 79.90 80.10 77.60 78.80 52,762 -1.20(-1.50%)
Jan 13, 2006 80.00 81.00 79.50 80.00 37,687 -0.30(-0.37%)
Jan 12, 2006 82.60 82.60 79.00 80.30 65,970 -2.60(-3.14%)
Jan 11, 2006 83.90 84.00 82.60 82.90 36,328 -0.60(-0.72%)
Jan 10, 2006 84.50 84.50 82.90 83.50 50,639 -0.50(-0.60%)
Jan 09, 2006 83.00 84.40 82.90 84.00 72,831 +0.90(+1.08%)
Jan 06, 2006 84.40 84.70 82.90 83.10 53,024 -0.90(-1.07%)
Jan 05, 2006 84.20 84.50 83.00 84.00 56,355 +0.10(+0.12%)
Jan 04, 2006 85.10 85.10 83.70 83.90 58,032 -0.70(-0.83%)
Jan 03, 2006 84.40 85.50 83.50 84.60 63,407 +1.00(+1.20%)
Dec 30, 2005 85.40 86.10 83.50 83.60 30,815 -2.80(-3.24%)
Dec 29, 2005 87.00 87.60 85.50 86.40 34,888 -0.40(-0.46%)
Dec 28, 2005 85.40 86.90 84.00 86.80 49,170 +2.40(+2.84%)
Dec 27, 2005 86.90 87.70 84.20 84.40 43,170 -2.50(-2.88%)
Dec 23, 2005 84.70 87.00 84.40 86.90 34,810 +1.90(+2.24%)
Dec 22, 2005 83.40 87.00 83.10 85.00 48,892 +1.80(+2.16%)
Dec 21, 2005 84.90 85.80 82.90 83.20 72,186 -1.10(-1.30%)
Dec 20, 2005 84.70 86.60 81.30 84.30 120,777 +0.00(+0.00%)
Dec 19, 2005 85.90 87.80 82.60 84.30 137,811 -3.90(-4.42%)
Dec 16, 2005 89.40 90.00 85.70 88.20 139,963 -1.40(-1.56%)
Dec 15, 2005 91.40 92.20 88.50 89.60 141,020 -1.80(-1.97%)
Dec 14, 2005 91.80 94.74 90.10 91.40 187,175 +0.50(+0.55%)
Dec 13, 2005 88.30 94.70 84.80 90.90 277,742 +2.90(+3.30%)
Dec 12, 2005 82.50 91.50 82.30 88.00 370,782 +6.00(+7.32%)
Dec 09, 2005 80.00 82.40 79.60 82.00 139,949 +2.40(+3.02%)
Dec 08, 2005 82.50 82.50 79.00 79.60 201,538 -1.80(-2.21%)
Dec 07, 2005 81.50 83.40 78.70 81.40 591,924 +3.90(+5.03%)
Dec 06, 2005 80.30 80.40 77.30 77.50 172,061 -1.20(-1.52%)
Dec 05, 2005 76.60 79.90 75.30 78.70 251,828 +2.50(+3.28%)
Dec 02, 2005 79.20 80.00 74.30 76.20 678,616 -3.90(-4.87%)
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.