Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.550 9.730 9.280 9.730 475,992 +0.29(+3.07%)
Jun 29, 2006 8.940 9.540 8.940 9.440 206,400 +0.54(+6.07%)
Jun 28, 2006 8.920 9.090 8.820 8.900 173,657 +0.04(+0.45%)
Jun 27, 2006 9.230 9.440 8.840 8.860 143,528 -0.35(-3.80%)
Jun 26, 2006 9.180 9.320 9.120 9.210 115,500 +0.01(+0.11%)
Jun 23, 2006 9.240 9.330 9.020 9.200 169,512 -0.10(-1.08%)
Jun 22, 2006 9.530 9.570 9.180 9.300 95,983 -0.30(-3.12%)
Jun 21, 2006 9.260 9.770 9.210 9.600 136,127 +0.30(+3.23%)
Jun 20, 2006 9.090 9.470 9.090 9.300 149,046 +0.19(+2.09%)
Jun 19, 2006 9.410 9.410 8.900 9.110 140,030 -0.28(-2.98%)
Jun 16, 2006 9.380 9.560 9.150 9.390 466,555 +0.00(+0.00%)
Jun 15, 2006 9.290 9.560 9.120 9.390 285,750 +0.15(+1.62%)
Jun 14, 2006 9.050 9.530 8.970 9.240 541,558 +0.23(+2.55%)
Jun 13, 2006 8.950 9.290 8.880 9.010 406,395 +0.03(+0.33%)
Jun 12, 2006 9.140 9.230 8.950 8.980 238,305 -0.16(-1.75%)
Jun 09, 2006 9.280 9.530 9.110 9.140 149,982 -0.13(-1.40%)
Jun 08, 2006 9.180 9.340 9.000 9.270 233,931 +0.08(+0.87%)
Jun 07, 2006 9.390 9.670 9.160 9.190 392,642 -0.22(-2.34%)
Jun 06, 2006 9.810 10.04 9.270 9.410 388,743 -0.41(-4.18%)
Jun 05, 2006 10.64 10.78 9.810 9.820 273,960 -0.90(-8.40%)
Jun 02, 2006 10.26 10.90 10.20 10.72 386,621 +0.61(+6.03%)
Jun 01, 2006 9.880 10.19 9.800 10.11 228,494 +0.28(+2.85%)
May 31, 2006 9.990 10.20 9.778 9.830 233,729 -0.10(-1.01%)
May 30, 2006 10.14 10.46 9.890 9.930 183,075 -0.27(-2.65%)
May 26, 2006 9.840 10.21 9.750 10.20 266,073 +0.41(+4.19%)
May 25, 2006 9.970 10.10 9.650 9.790 204,458 -0.05(-0.51%)
May 24, 2006 9.330 9.970 9.260 9.840 263,344 +0.53(+5.69%)
May 23, 2006 9.390 9.820 9.300 9.310 205,385 -0.08(-0.85%)
May 22, 2006 9.130 9.500 9.010 9.390 234,505 +0.22(+2.40%)
May 19, 2006 9.170 9.450 9.010 9.170 346,414 +0.00(+0.00%)
May 18, 2006 9.540 9.770 9.140 9.170 198,206 -0.34(-3.58%)
May 17, 2006 10.00 10.18 9.490 9.510 312,590 -0.21(-2.16%)
May 16, 2006 9.220 9.800 9.220 9.720 280,633 +0.50(+5.42%)
May 15, 2006 9.820 9.830 9.200 9.220 351,061 -0.64(-6.49%)
May 12, 2006 10.44 10.46 9.740 9.860 321,917 -0.64(-6.10%)
May 11, 2006 10.40 10.53 10.16 10.50 281,482 +0.10(+0.96%)
May 10, 2006 10.78 10.78 10.30 10.40 276,093 -0.39(-3.61%)
May 09, 2006 10.93 11.01 10.74 10.79 180,473 -0.15(-1.37%)
May 08, 2006 10.59 11.03 10.48 10.94 296,920 +0.34(+3.21%)
May 05, 2006 10.19 10.60 9.890 10.60 324,429 +0.44(+4.33%)
May 04, 2006 10.17 10.38 10.12 10.16 192,493 +0.02(+0.20%)
May 03, 2006 9.740 10.26 9.740 10.14 356,895 +0.40(+4.11%)
May 02, 2006 10.67 10.67 9.670 9.740 555,073 -0.81(-7.68%)
May 01, 2006 10.69 11.01 10.49 10.55 260,307 -0.18(-1.68%)
Apr 28, 2006 10.82 10.88 10.63 10.73 269,500 -0.14(-1.29%)
Apr 27, 2006 10.98 11.20 10.83 10.87 219,909 -0.13(-1.18%)
Apr 26, 2006 11.05 11.30 10.89 11.00 270,157 -0.09(-0.81%)
Apr 25, 2006 11.26 11.30 10.98 11.09 315,232 -0.14(-1.25%)
Apr 24, 2006 11.41 11.48 11.20 11.23 385,460 -0.15(-1.32%)
Apr 21, 2006 11.46 11.49 11.28 11.38 428,861 +0.02(+0.18%)
Apr 20, 2006 11.30 11.61 11.01 11.36 206,599 +0.06(+0.53%)
Apr 19, 2006 10.91 11.34 10.80 11.30 312,162 +0.34(+3.10%)
Apr 18, 2006 10.95 11.08 10.74 10.96 263,549 +0.01(+0.09%)
Apr 17, 2006 10.97 11.10 10.77 10.95 323,588 -0.02(-0.18%)
Apr 13, 2006 10.55 11.04 10.50 10.97 354,996 +0.40(+3.78%)
Apr 12, 2006 10.25 10.69 10.13 10.57 288,324 +0.32(+3.12%)
Apr 11, 2006 11.00 11.11 10.10 10.25 525,629 -0.72(-6.56%)
Apr 10, 2006 11.00 11.09 10.63 10.97 190,181 -0.03(-0.27%)
Apr 07, 2006 11.18 11.31 10.94 11.00 365,766 -0.21(-1.87%)
Apr 06, 2006 11.18 11.35 11.12 11.21 336,821 +0.06(+0.54%)
Apr 05, 2006 11.18 11.27 11.01 11.15 447,894 +0.00(+0.00%)
Apr 04, 2006 11.13 11.40 10.79 11.15 504,225 -0.08(-0.71%)
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.