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 (%)
Jun 30, 2020 18.00 18.30 17.70 18.30 182,868 +0.30(+1.67%)
Jun 29, 2020 18.20 18.60 17.90 18.00 138,737 -0.40(-2.17%)
Jun 26, 2020 19.70 20.20 18.00 18.40 344,340 -1.90(-9.36%)
Jun 25, 2020 18.10 20.30 18.10 20.30 419,853 +1.80(+9.73%)
Jun 24, 2020 18.40 19.50 18.30 18.50 270,334 -0.50(-2.63%)
Jun 23, 2020 18.20 19.80 18.20 19.00 286,320 +0.30(+1.60%)
Jun 22, 2020 18.20 18.90 17.40 18.70 201,380 +0.70(+3.89%)
Jun 19, 2020 18.40 19.10 17.80 18.00 491,290 +0.00(+0.00%)
Jun 18, 2020 18.80 19.20 17.80 18.00 331,257 -0.80(-4.26%)
Jun 17, 2020 19.20 19.30 18.67 18.80 66,095 -0.40(-2.08%)
Jun 16, 2020 19.20 19.30 18.50 19.20 109,423 +0.60(+3.23%)
Jun 15, 2020 17.80 18.60 17.50 18.60 102,352 +0.60(+3.33%)
Jun 12, 2020 18.80 18.90 17.50 18.00 114,840 +0.10(+0.56%)
Jun 11, 2020 19.00 19.40 17.60 17.90 212,765 -1.50(-7.73%)
Jun 10, 2020 19.70 20.30 19.30 19.40 129,862 +0.00(+0.00%)
Jun 09, 2020 20.60 20.78 19.40 19.40 158,347 -1.10(-5.37%)
Jun 08, 2020 19.70 21.50 19.40 20.50 224,420 +1.30(+6.77%)
Jun 05, 2020 19.00 19.90 18.80 19.20 183,750 +0.30(+1.59%)
Jun 04, 2020 19.20 19.70 18.60 18.90 118,765 +0.20(+1.07%)
Jun 03, 2020 19.80 20.00 18.40 18.70 263,438 -1.00(-5.08%)
Jun 02, 2020 19.60 19.80 19.20 19.70 69,541 +0.40(+2.07%)
Jun 01, 2020 19.50 20.00 19.10 19.30 112,365 -0.25(-1.28%)
May 29, 2020 20.10 20.30 19.00 19.55 141,460 -0.75(-3.69%)
May 28, 2020 20.80 21.00 20.00 20.30 141,075 -0.10(-0.49%)
May 27, 2020 19.90 20.50 19.10 20.40 205,045 +0.60(+3.03%)
May 26, 2020 19.00 19.80 18.60 19.80 162,520 +1.60(+8.79%)
May 22, 2020 18.50 18.95 18.10 18.20 139,970 -0.20(-1.09%)
May 21, 2020 19.90 19.90 18.30 18.40 163,186 -1.40(-7.07%)
May 20, 2020 19.00 20.20 19.00 19.80 140,907 +0.70(+3.66%)
May 19, 2020 19.50 20.20 19.00 19.10 92,173 -0.40(-2.05%)
May 18, 2020 18.60 19.90 18.40 19.50 131,327 +1.85(+10.48%)
May 15, 2020 17.60 18.15 17.20 17.65 120,360 +0.15(+0.86%)
May 14, 2020 18.00 18.00 17.10 17.50 80,018 -0.60(-3.31%)
May 13, 2020 19.20 19.60 17.50 18.10 181,775 -0.80(-4.23%)
May 12, 2020 19.60 20.50 18.70 18.90 139,044 -0.10(-0.53%)
May 11, 2020 17.80 19.40 17.40 19.00 121,131 +1.00(+5.56%)
May 08, 2020 18.40 18.50 17.80 18.00 63,920 -0.30(-1.64%)
May 07, 2020 18.30 18.50 17.30 18.30 81,020 +0.20(+1.10%)
May 06, 2020 20.10 20.30 17.00 18.10 207,173 -1.50(-7.65%)
May 05, 2020 19.00 20.20 18.60 19.60 243,958 +1.10(+5.95%)
May 04, 2020 17.60 18.80 17.00 18.50 119,981 +1.40(+8.19%)
May 01, 2020 17.70 17.70 16.40 17.10 113,650 -0.80(-4.47%)
Apr 30, 2020 18.80 19.10 17.50 17.90 168,305 -0.30(-1.65%)
Apr 29, 2020 18.40 19.00 17.90 18.20 349,951 +0.60(+3.41%)
Apr 28, 2020 17.20 18.10 16.60 17.60 250,259 +0.70(+4.14%)
Apr 27, 2020 15.90 17.80 15.50 16.90 381,062 +1.30(+8.33%)
Apr 24, 2020 15.50 15.70 14.95 15.60 228,760 +0.20(+1.30%)
Apr 23, 2020 14.90 16.20 14.90 15.40 295,687 +0.70(+4.76%)
Apr 22, 2020 15.50 15.60 14.50 14.70 176,378 -0.50(-3.29%)
Apr 21, 2020 15.90 16.20 14.80 15.20 273,049 -0.90(-5.59%)
Apr 20, 2020 16.60 17.10 16.00 16.10 286,624 -0.50(-3.01%)
Apr 17, 2020 17.00 17.20 16.05 16.60 239,290 +0.30(+1.84%)
Apr 16, 2020 17.00 17.20 16.00 16.30 113,557 -0.40(-2.40%)
Apr 15, 2020 18.30 18.40 16.50 16.70 106,526 -1.70(-9.24%)
Apr 14, 2020 17.60 18.60 17.60 18.40 64,817 +1.00(+5.75%)
Apr 13, 2020 17.90 18.00 16.80 17.40 81,353 -0.30(-1.69%)
Apr 09, 2020 17.20 17.90 16.71 17.70 94,190 +0.80(+4.73%)
Apr 08, 2020 17.10 17.10 16.10 16.90 86,433 +0.50(+3.05%)
Apr 07, 2020 16.20 16.90 15.70 16.40 123,060 +0.50(+3.14%)
Apr 06, 2020 15.10 15.90 14.60 15.90 109,159 +1.50(+10.42%)
Apr 03, 2020 14.30 14.70 13.60 14.40 93,780 +0.10(+0.70%)
Apr 02, 2020 13.90 14.60 13.60 14.30 61,729 +0.20(+1.42%)
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.