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 (%)
Feb 28, 2014 36.10 36.10 33.90 34.40 57,886 -1.60(-4.44%)
Feb 27, 2014 35.70 36.94 34.90 36.00 64,926 +0.10(+0.28%)
Feb 26, 2014 36.40 37.00 34.70 35.90 72,251 -0.40(-1.10%)
Feb 25, 2014 36.00 36.30 34.30 36.30 136,661 +0.10(+0.28%)
Feb 24, 2014 35.90 37.80 34.50 36.20 237,313 +1.70(+4.93%)
Feb 21, 2014 32.70 34.85 32.30 34.50 147,723 +2.00(+6.15%)
Feb 20, 2014 32.40 32.50 31.60 32.50 51,830 +0.20(+0.62%)
Feb 19, 2014 31.80 32.50 31.10 32.30 83,549 +0.40(+1.25%)
Feb 18, 2014 31.90 32.00 31.04 31.90 48,362 +0.20(+0.63%)
Feb 14, 2014 31.80 31.70 31.70 31.70 22,550 +0.00(+0.00%)
Feb 13, 2014 31.40 31.90 31.10 31.70 30,384 +0.10(+0.32%)
Feb 12, 2014 31.70 31.80 31.10 31.60 33,744 -0.10(-0.32%)
Feb 11, 2014 31.20 32.00 31.00 31.70 54,575 +0.70(+2.26%)
Feb 10, 2014 30.70 31.30 30.50 31.00 57,465 +0.60(+1.97%)
Feb 07, 2014 28.80 30.50 28.80 30.40 60,587 +1.60(+5.56%)
Feb 06, 2014 29.60 29.60 28.65 28.80 44,140 -0.60(-2.04%)
Feb 05, 2014 29.00 29.90 28.00 29.40 55,802 +0.40(+1.38%)
Feb 04, 2014 30.00 30.50 29.00 29.00 63,347 -0.80(-2.68%)
Feb 03, 2014 30.30 31.25 29.53 29.80 61,436 -0.50(-1.65%)
Jan 31, 2014 31.10 32.10 30.30 30.30 64,072 -1.20(-3.81%)
Jan 30, 2014 31.30 32.30 31.10 31.50 53,168 +0.40(+1.29%)
Jan 29, 2014 31.80 31.90 31.00 31.10 37,737 -0.90(-2.81%)
Jan 28, 2014 31.40 32.40 31.22 32.00 52,676 +0.70(+2.24%)
Jan 27, 2014 32.90 33.10 30.40 31.30 79,132 -1.70(-5.15%)
Jan 24, 2014 33.50 33.50 32.70 33.00 59,025 -0.70(-2.08%)
Jan 23, 2014 34.90 35.00 32.90 33.70 76,119 -1.20(-3.44%)
Jan 22, 2014 34.50 35.00 33.90 34.90 66,253 +0.30(+0.87%)
Jan 21, 2014 34.00 35.00 34.00 34.60 79,711 +0.60(+1.76%)
Jan 17, 2014 33.40 34.00 34.00 34.00 100,840 +1.00(+3.03%)
Jan 16, 2014 32.80 33.40 32.70 33.00 53,486 +0.40(+1.23%)
Jan 15, 2014 31.80 32.80 31.50 32.60 45,767 +0.80(+2.52%)
Jan 14, 2014 33.10 33.50 31.60 31.80 49,233 -1.10(-3.34%)
Jan 13, 2014 34.00 34.40 32.20 32.90 106,400 -0.10(-0.30%)
Jan 10, 2014 32.50 34.20 32.50 33.00 116,359 +1.50(+4.76%)
Jan 09, 2014 31.50 32.40 31.10 31.50 57,432 +0.10(+0.32%)
Jan 08, 2014 30.80 31.70 30.10 31.40 78,214 +0.70(+2.28%)
Jan 07, 2014 30.60 31.30 30.10 30.70 72,521 +0.20(+0.66%)
Jan 06, 2014 30.90 31.00 29.40 30.50 104,377 -0.10(-0.33%)
Jan 03, 2014 29.70 30.60 29.30 30.60 99,996 +0.70(+2.34%)
Jan 02, 2014 28.50 30.20 27.80 29.90 159,517 +1.40(+4.91%)
Dec 31, 2013 27.00 28.50 28.50 28.50 111,270 +1.50(+5.56%)
Dec 30, 2013 27.50 28.70 26.90 27.00 268,129 -0.40(-1.46%)
Dec 27, 2013 26.50 27.70 25.90 27.40 145,804 +1.00(+3.79%)
Dec 26, 2013 26.00 26.50 25.80 26.40 87,293 +0.40(+1.54%)
Dec 24, 2013 26.00 26.20 25.70 26.00 29,403 +0.10(+0.39%)
Dec 23, 2013 25.10 26.20 24.90 25.90 123,872 +1.20(+4.86%)
Dec 20, 2013 24.30 25.10 24.30 24.70 410,065 +0.50(+2.07%)
Dec 19, 2013 23.70 24.50 23.60 24.20 188,732 +0.70(+2.98%)
Dec 18, 2013 24.20 24.40 23.10 23.50 155,944 -0.50(-2.08%)
Dec 17, 2013 24.50 24.60 23.80 24.00 86,122 -0.30(-1.23%)
Dec 16, 2013 25.20 25.30 24.10 24.30 111,422 -0.80(-3.19%)
Dec 13, 2013 25.10 25.40 24.50 25.10 79,559 +0.30(+1.21%)
Dec 12, 2013 25.10 25.10 24.40 24.80 94,289 -0.10(-0.40%)
Dec 11, 2013 25.20 25.50 24.80 24.90 71,316 -0.10(-0.40%)
Dec 10, 2013 25.70 26.10 24.70 25.00 80,462 -0.80(-3.10%)
Dec 09, 2013 25.80 25.90 25.30 25.80 65,742 -0.10(-0.39%)
Dec 06, 2013 26.20 26.20 25.40 25.90 0 +0.20(+0.78%)
Dec 05, 2013 27.00 27.10 25.60 25.70 0 -1.30(-4.81%)
Dec 04, 2013 26.30 28.00 26.00 27.00 0 +0.60(+2.27%)
Dec 03, 2013 26.80 27.00 26.10 26.40 0 -0.50(-1.86%)
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.