Rigel Pharmaceuticals (NQ: RIGL )

3.330 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.67 23.79 23.46 23.77 147,107 +0.06(+0.25%)
Sep 29, 2005 23.12 23.75 23.01 23.71 228,710 +0.69(+3.00%)
Sep 28, 2005 23.28 23.28 22.81 23.02 204,053 -0.30(-1.29%)
Sep 27, 2005 23.64 23.74 23.30 23.32 110,957 -0.42(-1.77%)
Sep 26, 2005 23.01 23.74 22.59 23.74 243,771 +0.69(+2.99%)
Sep 23, 2005 23.05 23.25 22.67 23.05 287,311 +0.24(+1.05%)
Sep 22, 2005 22.81 23.17 22.15 22.81 280,773 +0.40(+1.78%)
Sep 21, 2005 22.51 22.68 22.08 22.41 97,635 -0.26(-1.15%)
Sep 20, 2005 22.55 23.20 22.38 22.67 260,232 -0.11(-0.48%)
Sep 19, 2005 21.90 22.78 21.90 22.78 136,855 +0.83(+3.78%)
Sep 16, 2005 22.37 22.37 21.51 21.95 219,591 -0.29(-1.30%)
Sep 15, 2005 22.18 22.30 21.90 22.24 44,262 +0.23(+1.04%)
Sep 14, 2005 22.57 22.82 21.94 22.01 96,100 -0.55(-2.44%)
Sep 13, 2005 22.47 22.76 22.33 22.56 135,304 -0.04(-0.18%)
Sep 12, 2005 21.68 22.61 21.60 22.60 176,288 +0.83(+3.81%)
Sep 09, 2005 21.23 21.87 21.20 21.77 169,415 +0.55(+2.59%)
Sep 08, 2005 21.15 21.48 21.05 21.22 59,862 -0.07(-0.33%)
Sep 07, 2005 21.30 21.70 21.00 21.29 171,305 -0.06(-0.28%)
Sep 06, 2005 20.80 21.36 20.60 21.35 173,172 +0.59(+2.84%)
Sep 02, 2005 20.61 20.80 20.50 20.76 96,313 +0.02(+0.10%)
Sep 01, 2005 20.12 20.74 20.12 20.74 125,029 +0.61(+3.03%)
Aug 31, 2005 19.96 20.16 19.61 20.13 104,569 +0.20(+1.00%)
Aug 30, 2005 19.06 19.98 19.06 19.93 133,828 +0.87(+4.56%)
Aug 29, 2005 19.08 19.36 18.83 19.06 120,108 -0.12(-0.63%)
Aug 26, 2005 19.54 19.54 19.11 19.18 103,640 -0.34(-1.74%)
Aug 25, 2005 19.79 19.80 19.37 19.52 71,892 -0.23(-1.16%)
Aug 24, 2005 19.73 19.83 19.49 19.75 180,829 +0.00(+0.00%)
Aug 23, 2005 20.00 20.03 19.61 19.75 195,120 -0.34(-1.69%)
Aug 22, 2005 21.00 21.00 19.98 20.09 245,622 -0.78(-3.74%)
Aug 19, 2005 20.62 20.99 20.50 20.87 86,684 +0.17(+0.82%)
Aug 18, 2005 21.26 21.27 20.62 20.70 84,805 -0.34(-1.62%)
Aug 17, 2005 20.93 21.47 20.72 21.04 169,742 +0.19(+0.91%)
Aug 16, 2005 20.87 21.11 20.50 20.85 125,994 -0.10(-0.48%)
Aug 15, 2005 21.01 21.24 20.75 20.95 188,675 -0.11(-0.52%)
Aug 12, 2005 21.35 21.65 20.78 21.06 262,968 -0.38(-1.77%)
Aug 11, 2005 20.82 21.53 20.82 21.44 150,436 +0.57(+2.73%)
Aug 10, 2005 21.25 21.52 20.56 20.87 144,065 -0.29(-1.37%)
Aug 09, 2005 21.48 21.67 21.04 21.16 173,527 -0.39(-1.81%)
Aug 08, 2005 21.68 22.02 21.49 21.55 155,253 -0.31(-1.42%)
Aug 05, 2005 21.35 22.10 21.35 21.86 135,958 +0.48(+2.25%)
Aug 04, 2005 21.73 21.85 21.30 21.38 190,171 -0.41(-1.88%)
Aug 03, 2005 21.93 21.93 21.35 21.79 269,092 -0.07(-0.32%)
Aug 02, 2005 21.51 21.93 21.44 21.86 182,574 +0.29(+1.34%)
Aug 01, 2005 21.50 21.98 21.36 21.57 306,892 -0.07(-0.35%)
Jul 29, 2005 21.66 21.73 21.39 21.64 191,948 -0.02(-0.07%)
Jul 28, 2005 21.34 21.68 21.20 21.66 206,410 +0.43(+2.03%)
Jul 27, 2005 20.54 21.32 20.35 21.23 482,933 +0.88(+4.32%)
Jul 26, 2005 20.39 20.39 20.06 20.35 235,804 +0.06(+0.30%)
Jul 25, 2005 20.54 20.54 20.20 20.29 168,621 -0.24(-1.17%)
Jul 22, 2005 20.75 20.75 20.15 20.53 210,132 -0.19(-0.92%)
Jul 21, 2005 20.75 20.75 19.87 20.72 304,790 -0.03(-0.14%)
Jul 20, 2005 20.45 20.80 20.45 20.75 327,757 +0.00(+0.00%)
Jul 19, 2005 20.99 20.99 20.49 20.75 221,162 -0.07(-0.34%)
Jul 18, 2005 20.85 21.10 20.65 20.82 229,527 -0.05(-0.24%)
Jul 15, 2005 21.15 21.29 20.20 20.87 1,392,822 -0.69(-3.20%)
Jul 14, 2005 20.93 21.66 20.57 21.56 249,204 +0.75(+3.60%)
Jul 13, 2005 21.28 21.28 20.78 20.81 223,910 -0.47(-2.21%)
Jul 12, 2005 21.42 21.60 21.00 21.28 119,710 -0.31(-1.44%)
Jul 11, 2005 21.33 22.18 20.45 21.59 578,363 +0.30(+1.41%)
Jul 08, 2005 20.68 21.40 20.45 21.29 246,445 +0.55(+2.65%)
Jul 07, 2005 19.64 20.74 19.60 20.74 381,964 +0.84(+4.22%)
Jul 06, 2005 20.00 20.00 19.65 19.90 214,588 -0.05(-0.25%)
Jul 05, 2005 19.94 20.05 19.86 19.95 152,700 -0.06(-0.32%)
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.