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 (%)
May 29, 2015 35.00 35.40 34.20 34.90 69,724 +0.40(+1.16%)
May 28, 2015 35.10 35.80 34.00 34.50 55,398 -0.50(-1.43%)
May 27, 2015 35.00 35.15 34.60 35.00 68,592 +0.00(+0.00%)
May 26, 2015 35.80 36.90 34.60 35.00 79,867 -0.60(-1.69%)
May 22, 2015 37.20 35.60 35.60 35.60 96,760 -1.20(-3.26%)
May 21, 2015 38.90 38.90 35.90 36.80 72,164 -2.00(-5.15%)
May 20, 2015 39.50 39.50 37.90 38.80 69,795 -0.50(-1.27%)
May 19, 2015 40.50 40.70 39.00 39.30 96,621 -1.20(-2.96%)
May 18, 2015 41.00 41.80 38.60 40.50 109,579 -0.40(-0.98%)
May 15, 2015 41.80 42.40 40.80 40.90 70,971 -1.10(-2.62%)
May 14, 2015 41.30 43.30 40.80 42.00 104,971 +1.00(+2.44%)
May 13, 2015 39.50 41.80 39.30 41.00 144,180 +1.40(+3.54%)
May 12, 2015 37.70 39.90 37.50 39.60 140,565 +1.90(+5.04%)
May 11, 2015 37.10 37.70 36.70 37.70 81,327 +0.30(+0.80%)
May 08, 2015 35.20 38.90 34.00 37.40 233,008 -2.90(-7.20%)
May 07, 2015 41.70 41.70 37.90 40.30 85,009 -1.50(-3.59%)
May 06, 2015 40.00 41.80 39.40 41.80 100,623 +1.80(+4.50%)
May 05, 2015 45.40 45.80 39.70 40.00 129,343 -5.40(-11.89%)
May 04, 2015 45.40 48.07 44.90 45.40 82,383 +0.30(+0.67%)
May 01, 2015 42.70 45.10 42.60 45.10 70,136 +2.50(+5.87%)
Apr 30, 2015 45.00 45.80 42.50 42.60 124,083 -2.80(-6.17%)
Apr 29, 2015 46.50 49.20 45.10 45.40 96,727 -1.10(-2.37%)
Apr 28, 2015 47.40 48.80 45.20 46.50 127,645 -0.40(-0.85%)
Apr 27, 2015 49.20 52.00 44.73 46.90 204,898 -1.85(-3.79%)
Apr 24, 2015 48.20 49.65 45.90 48.75 356,037 +5.45(+12.59%)
Apr 23, 2015 42.60 43.50 42.10 43.30 78,933 +0.90(+2.12%)
Apr 22, 2015 41.80 42.60 40.90 42.40 64,515 +0.70(+1.68%)
Apr 21, 2015 41.50 42.40 40.80 41.70 85,182 +0.20(+0.48%)
Apr 20, 2015 40.90 41.80 40.50 41.50 58,001 +0.60(+1.47%)
Apr 17, 2015 41.50 42.50 40.40 40.90 49,178 -0.80(-1.92%)
Apr 16, 2015 40.30 41.80 39.50 41.70 54,267 +1.50(+3.73%)
Apr 15, 2015 40.60 41.00 39.30 40.20 73,597 -0.40(-0.99%)
Apr 14, 2015 41.30 42.00 40.50 40.60 80,584 -0.50(-1.22%)
Apr 13, 2015 39.60 41.40 39.30 41.10 136,104 +1.80(+4.58%)
Apr 10, 2015 38.70 39.80 38.20 39.30 72,600 +1.20(+3.15%)
Apr 09, 2015 39.30 39.50 37.60 38.10 42,481 -1.00(-2.56%)
Apr 08, 2015 37.70 39.30 37.70 39.10 55,123 +1.00(+2.62%)
Apr 07, 2015 36.90 40.60 36.70 38.10 175,249 +1.30(+3.53%)
Apr 06, 2015 36.40 37.30 36.10 36.80 39,700 +0.40(+1.10%)
Apr 02, 2015 37.40 36.40 36.40 36.40 75,780 -1.10(-2.93%)
Apr 01, 2015 35.90 38.40 35.70 37.50 155,737 +1.80(+5.04%)
Mar 31, 2015 34.60 37.80 34.20 35.70 285,334 +2.20(+6.57%)
Mar 30, 2015 34.00 34.90 33.30 33.50 39,243 +0.10(+0.30%)
Mar 27, 2015 33.00 34.10 32.85 33.40 37,764 +0.60(+1.83%)
Mar 26, 2015 33.00 34.40 32.50 32.80 49,640 +0.00(+0.00%)
Mar 25, 2015 32.80 34.80 32.50 32.80 103,526 +0.20(+0.61%)
Mar 24, 2015 34.30 34.30 32.40 32.60 48,986 -1.70(-4.96%)
Mar 23, 2015 34.20 34.90 32.50 34.30 32,196 -0.20(-0.58%)
Mar 20, 2015 35.30 36.40 34.50 34.50 45,863 -0.60(-1.71%)
Mar 19, 2015 35.00 35.90 34.30 35.10 46,936 -0.30(-0.85%)
Mar 18, 2015 35.30 36.00 34.40 35.40 36,949 +0.10(+0.28%)
Mar 17, 2015 34.20 35.40 33.50 35.30 41,982 +1.10(+3.22%)
Mar 16, 2015 36.00 36.00 33.50 34.20 51,722 -1.80(-5.00%)
Mar 13, 2015 35.30 36.10 34.60 36.00 47,953 +0.40(+1.12%)
Mar 12, 2015 35.40 36.00 34.90 35.60 42,998 +0.50(+1.42%)
Mar 11, 2015 36.70 37.20 34.30 35.10 85,779 -1.70(-4.62%)
Mar 10, 2015 35.00 37.50 34.20 36.80 139,150 +1.10(+3.08%)
Mar 09, 2015 35.80 36.90 34.63 35.70 128,351 +0.10(+0.28%)
Mar 06, 2015 33.00 36.00 31.90 35.60 229,468 +2.60(+7.88%)
Mar 05, 2015 31.00 33.00 30.10 33.00 116,974 +2.20(+7.14%)
Mar 04, 2015 28.30 34.70 28.20 30.80 315,582 +2.60(+9.22%)
Mar 03, 2015 31.70 32.00 27.90 28.20 86,738 -2.90(-9.32%)
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.