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 (%)
Apr 30, 2014 32.00 32.50 30.90 32.00 41,632 -0.10(-0.31%)
Apr 29, 2014 31.70 32.80 31.40 32.10 48,830 +0.70(+2.23%)
Apr 28, 2014 31.30 32.20 30.40 31.40 63,771 +0.10(+0.32%)
Apr 25, 2014 31.40 32.00 30.50 31.30 62,223 -0.60(-1.88%)
Apr 24, 2014 32.50 33.10 31.10 31.90 33,797 -0.20(-0.62%)
Apr 23, 2014 34.20 34.60 32.05 32.10 38,557 -2.10(-6.14%)
Apr 22, 2014 32.10 34.20 32.10 34.20 58,286 +2.35(+7.38%)
Apr 21, 2014 32.30 32.60 31.30 31.85 33,462 -0.15(-0.47%)
Apr 17, 2014 31.90 32.00 32.00 32.00 100,660 +0.00(+0.00%)
Apr 16, 2014 31.30 32.50 30.70 32.00 70,527 +0.80(+2.56%)
Apr 15, 2014 30.80 31.50 28.40 31.20 112,045 +0.50(+1.63%)
Apr 14, 2014 32.20 32.90 30.10 30.70 48,676 -1.20(-3.76%)
Apr 11, 2014 33.10 34.20 31.90 31.90 66,850 -1.60(-4.78%)
Apr 10, 2014 35.30 35.30 33.10 33.50 83,647 -1.70(-4.83%)
Apr 09, 2014 33.70 35.30 33.70 35.20 161,443 +1.90(+5.71%)
Apr 08, 2014 34.90 35.80 32.70 33.30 139,734 -1.60(-4.58%)
Apr 07, 2014 35.40 36.00 33.50 34.90 136,734 -0.60(-1.69%)
Apr 04, 2014 37.60 37.80 33.70 35.50 118,854 -1.50(-4.05%)
Apr 03, 2014 38.10 38.80 37.00 37.00 57,895 -1.10(-2.89%)
Apr 02, 2014 39.30 39.55 37.90 38.10 56,247 -0.90(-2.31%)
Apr 01, 2014 39.00 40.30 38.10 39.00 71,940 +0.20(+0.52%)
Mar 31, 2014 38.40 39.70 38.10 38.80 66,285 +0.50(+1.31%)
Mar 28, 2014 40.00 40.50 37.80 38.30 63,400 -1.50(-3.77%)
Mar 27, 2014 38.60 40.60 38.00 39.80 68,826 +1.00(+2.58%)
Mar 26, 2014 40.80 41.80 38.50 38.80 74,003 -1.80(-4.43%)
Mar 25, 2014 41.10 42.70 39.50 40.60 71,908 -0.10(-0.25%)
Mar 24, 2014 42.60 42.60 39.75 40.70 77,637 -2.00(-4.68%)
Mar 21, 2014 45.10 46.80 42.20 42.70 146,569 -2.30(-5.11%)
Mar 20, 2014 45.00 46.80 44.10 45.00 57,603 -0.40(-0.88%)
Mar 19, 2014 46.80 48.50 44.90 45.40 73,788 -1.60(-3.40%)
Mar 18, 2014 44.50 48.00 44.00 47.00 156,264 +2.50(+5.62%)
Mar 17, 2014 47.20 50.00 43.90 44.50 121,107 -1.80(-3.89%)
Mar 14, 2014 39.80 48.00 39.80 46.30 192,890 +6.20(+15.46%)
Mar 13, 2014 43.20 43.20 39.20 40.10 117,207 -2.90(-6.74%)
Mar 12, 2014 43.40 43.65 42.12 43.00 63,454 -0.41(-0.96%)
Mar 11, 2014 48.10 48.50 43.10 43.41 117,596 -4.09(-8.60%)
Mar 10, 2014 45.30 48.00 43.90 47.50 333,966 +2.30(+5.09%)
Mar 07, 2014 44.60 46.70 43.60 45.20 98,919 +0.00(+0.00%)
Mar 06, 2014 43.50 49.90 42.10 45.20 539,737 +4.20(+10.24%)
Mar 05, 2014 37.30 42.30 37.30 41.00 293,556 +4.00(+10.81%)
Mar 04, 2014 35.80 37.50 35.80 37.00 263,552 +2.10(+6.02%)
Mar 03, 2014 34.30 35.10 32.90 34.90 56,261 +0.50(+1.45%)
Feb 28, 2014 36.10 36.10 33.90 34.40 57,886 -1.60(-4.44%)
Feb 27, 2014 35.70 36.94 34.90 36.00 64,926 +0.10(+0.28%)
Feb 26, 2014 36.40 37.00 34.70 35.90 72,251 -0.40(-1.10%)
Feb 25, 2014 36.00 36.30 34.30 36.30 136,661 +0.10(+0.28%)
Feb 24, 2014 35.90 37.80 34.50 36.20 237,313 +1.70(+4.93%)
Feb 21, 2014 32.70 34.85 32.30 34.50 147,723 +2.00(+6.15%)
Feb 20, 2014 32.40 32.50 31.60 32.50 51,830 +0.20(+0.62%)
Feb 19, 2014 31.80 32.50 31.10 32.30 83,549 +0.40(+1.25%)
Feb 18, 2014 31.90 32.00 31.04 31.90 48,362 +0.20(+0.63%)
Feb 14, 2014 31.80 31.70 31.70 31.70 22,550 +0.00(+0.00%)
Feb 13, 2014 31.40 31.90 31.10 31.70 30,384 +0.10(+0.32%)
Feb 12, 2014 31.70 31.80 31.10 31.60 33,744 -0.10(-0.32%)
Feb 11, 2014 31.20 32.00 31.00 31.70 54,575 +0.70(+2.26%)
Feb 10, 2014 30.70 31.30 30.50 31.00 57,465 +0.60(+1.97%)
Feb 07, 2014 28.80 30.50 28.80 30.40 60,587 +1.60(+5.56%)
Feb 06, 2014 29.60 29.60 28.65 28.80 44,140 -0.60(-2.04%)
Feb 05, 2014 29.00 29.90 28.00 29.40 55,802 +0.40(+1.38%)
Feb 04, 2014 30.00 30.50 29.00 29.00 63,347 -0.80(-2.68%)
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.