Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.130 +0.050 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.17 11.26 10.70 10.94 453,831 -0.22(-1.97%)
Jul 30, 2012 11.23 11.44 11.09 11.16 380,731 -0.04(-0.36%)
Jul 27, 2012 10.51 11.35 10.45 11.20 679,884 +0.72(+6.87%)
Jul 26, 2012 10.45 10.58 10.31 10.48 357,135 +0.19(+1.85%)
Jul 25, 2012 10.09 10.35 9.992 10.29 314,454 +0.28(+2.85%)
Jul 24, 2012 9.950 10.02 9.700 10.01 443,372 +0.12(+1.27%)
Jul 23, 2012 9.790 10.13 9.520 9.880 293,098 -0.12(-1.20%)
Jul 20, 2012 9.870 10.05 9.790 10.00 210,887 -0.01(-0.10%)
Jul 19, 2012 10.06 10.07 9.680 10.01 342,399 -0.03(-0.30%)
Jul 18, 2012 9.860 10.14 9.820 10.04 509,191 +0.21(+2.14%)
Jul 17, 2012 9.770 10.00 9.680 9.830 312,985 +0.08(+0.82%)
Jul 16, 2012 9.740 9.790 9.300 9.750 185,279 -0.04(-0.41%)
Jul 13, 2012 9.750 9.980 9.620 9.790 212,599 +0.10(+1.03%)
Jul 12, 2012 9.600 9.810 9.423 9.690 469,738 -0.01(-0.10%)
Jul 11, 2012 9.770 9.770 9.470 9.700 538,598 -0.07(-0.72%)
Jul 10, 2012 9.870 9.870 9.670 9.770 159,746 -0.02(-0.20%)
Jul 09, 2012 9.730 9.930 9.580 9.790 178,217 +0.02(+0.20%)
Jul 06, 2012 9.890 10.00 9.760 9.770 204,441 -0.20(-2.01%)
Jul 05, 2012 9.820 10.19 9.784 9.970 519,584 +0.09(+0.91%)
Jul 03, 2012 9.690 9.980 9.600 9.880 190,432 +0.17(+1.75%)
Jul 02, 2012 9.230 9.730 9.193 9.710 517,896 +0.41(+4.41%)
Jun 29, 2012 9.210 9.310 8.980 9.300 807,107 +0.32(+3.56%)
Jun 28, 2012 8.890 9.190 8.850 8.980 1,152,965 +0.00(+0.00%)
Jun 27, 2012 8.930 9.060 8.880 8.980 245,305 +0.09(+1.01%)
Jun 26, 2012 8.880 8.990 8.805 8.890 151,651 +0.03(+0.34%)
Jun 25, 2012 8.850 9.000 8.720 8.860 221,546 -0.16(-1.77%)
Jun 22, 2012 8.850 9.030 8.660 9.020 979,816 +0.24(+2.73%)
Jun 21, 2012 8.790 8.850 8.650 8.780 345,869 +0.01(+0.11%)
Jun 20, 2012 8.860 8.900 8.650 8.770 191,773 -0.13(-1.46%)
Jun 19, 2012 8.650 9.040 8.650 8.900 449,918 +0.32(+3.73%)
Jun 18, 2012 8.370 8.660 8.265 8.580 290,267 +0.16(+1.90%)
Jun 15, 2012 8.280 8.660 8.280 8.420 747,853 +0.14(+1.69%)
Jun 14, 2012 7.870 8.280 7.790 8.280 299,863 +0.44(+5.61%)
Jun 13, 2012 7.840 8.070 7.680 7.840 306,674 -0.01(-0.13%)
Jun 12, 2012 7.690 7.850 7.600 7.850 262,497 +0.19(+2.48%)
Jun 11, 2012 7.920 7.990 7.640 7.660 251,169 -0.17(-2.17%)
Jun 08, 2012 7.480 7.930 7.430 7.830 280,717 +0.31(+4.12%)
Jun 07, 2012 7.680 7.750 7.510 7.520 232,743 -0.02(-0.27%)
Jun 06, 2012 7.480 7.650 7.480 7.540 289,364 +0.14(+1.89%)
Jun 05, 2012 7.250 7.520 7.250 7.400 375,680 +0.13(+1.79%)
Jun 04, 2012 7.230 7.340 7.100 7.270 150,454 +0.10(+1.39%)
Jun 01, 2012 7.220 7.330 7.110 7.170 307,815 -0.26(-3.50%)
May 31, 2012 7.500 7.550 7.230 7.430 275,285 -0.06(-0.80%)
May 30, 2012 7.440 7.610 7.355 7.490 187,284 -0.06(-0.79%)
May 29, 2012 7.550 7.700 7.390 7.550 249,191 +0.04(+0.53%)
May 25, 2012 7.420 7.600 7.380 7.510 202,390 +0.11(+1.49%)
May 24, 2012 7.620 7.640 7.380 7.400 394,141 -0.22(-2.89%)
May 23, 2012 7.490 7.650 7.350 7.620 308,689 +0.02(+0.26%)
May 22, 2012 7.710 7.840 7.560 7.600 214,503 -0.13(-1.68%)
May 21, 2012 7.560 7.740 7.510 7.730 302,257 +0.18(+2.38%)
May 18, 2012 7.760 7.840 7.520 7.550 438,285 -0.23(-2.96%)
May 17, 2012 8.070 8.139 7.780 7.780 212,324 -0.29(-3.59%)
May 16, 2012 8.080 8.188 8.010 8.070 186,108 +0.05(+0.62%)
May 15, 2012 8.150 8.200 7.990 8.020 212,820 -0.16(-1.96%)
May 14, 2012 8.230 8.290 8.140 8.180 146,345 -0.13(-1.56%)
May 11, 2012 8.360 8.470 8.271 8.310 222,898 -0.11(-1.31%)
May 10, 2012 8.670 8.680 7.963 8.420 491,518 -0.20(-2.32%)
May 09, 2012 8.350 8.630 8.200 8.620 559,416 +0.13(+1.53%)
May 08, 2012 7.920 8.510 7.910 8.490 538,937 +0.48(+5.99%)
May 07, 2012 7.740 8.050 7.690 8.010 400,019 +0.26(+3.35%)
May 04, 2012 7.710 7.890 7.670 7.750 508,084 -0.03(-0.39%)
May 03, 2012 7.540 7.790 7.450 7.780 387,480 +0.21(+2.77%)
May 02, 2012 7.530 7.590 7.460 7.570 290,870 -0.02(-0.26%)
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.