Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 134.00 150.00 115.50 145.10 6,721 +11.10(+8.28%)
Sep 29, 2003 131.00 139.50 131.00 134.00 1,080 +2.50(+1.90%)
Sep 26, 2003 141.40 141.40 131.00 131.50 1,373 -12.70(-8.81%)
Sep 25, 2003 146.80 147.50 141.40 144.20 1,120 -4.00(-2.70%)
Sep 24, 2003 150.00 148.20 146.50 148.20 760 -1.80(-1.20%)
Sep 23, 2003 142.90 150.00 136.00 150.00 2,537 +7.10(+4.97%)
Sep 22, 2003 142.30 142.90 130.00 142.90 4,514 +0.59(+0.41%)
Sep 19, 2003 140.00 142.50 138.10 142.31 3,847 +1.50(+1.07%)
Sep 18, 2003 139.20 144.50 125.00 140.81 7,250 +1.31(+0.94%)
Sep 17, 2003 134.40 150.00 133.50 139.50 11,567 +16.50(+13.41%)
Sep 16, 2003 107.60 129.80 103.10 123.00 10,063 +19.00(+18.27%)
Sep 15, 2003 102.00 105.00 98.00 104.00 2,130 +5.40(+5.48%)
Sep 12, 2003 101.00 101.00 96.10 98.60 1,420 -1.30(-1.30%)
Sep 11, 2003 100.10 100.10 97.80 99.90 1,200 -1.10(-1.09%)
Sep 10, 2003 100.00 101.00 98.50 101.00 1,140 +0.10(+0.10%)
Sep 09, 2003 102.50 102.80 97.70 100.90 1,630 +1.40(+1.41%)
Sep 08, 2003 94.50 105.00 94.50 99.50 3,780 +2.50(+2.58%)
Sep 05, 2003 91.70 97.00 91.70 97.00 3,460 +5.30(+5.78%)
Sep 04, 2003 89.01 92.60 88.90 91.70 2,560 +2.70(+3.03%)
Sep 03, 2003 87.50 89.20 86.80 89.00 3,740 +0.50(+0.56%)
Sep 02, 2003 87.60 89.90 85.00 88.50 1,650 -1.50(-1.67%)
Aug 29, 2003 84.50 90.00 84.50 90.00 1,120 +4.50(+5.26%)
Aug 28, 2003 84.50 86.60 84.50 85.50 1,850 +1.10(+1.30%)
Aug 27, 2003 86.60 87.60 84.40 84.40 1,070 -1.10(-1.29%)
Aug 26, 2003 82.40 86.20 82.40 85.50 2,340 +1.90(+2.27%)
Aug 25, 2003 85.10 85.60 82.50 83.60 650 -1.60(-1.88%)
Aug 22, 2003 83.89 86.40 83.89 85.20 2,590 +2.80(+3.40%)
Aug 21, 2003 79.70 84.90 79.00 82.40 2,550 +2.50(+3.13%)
Aug 20, 2003 78.00 79.90 78.00 79.90 970 +1.90(+2.44%)
Aug 19, 2003 76.90 80.00 76.30 78.00 1,500 +2.00(+2.63%)
Aug 18, 2003 75.30 76.49 75.30 76.00 180 -0.10(-0.13%)
Aug 15, 2003 76.20 78.10 74.20 76.10 220 -2.10(-2.69%)
Aug 14, 2003 75.60 78.20 73.70 78.20 570 +3.50(+4.69%)
Aug 13, 2003 73.70 75.50 73.70 74.70 560 +1.40(+1.91%)
Aug 12, 2003 72.10 73.60 71.50 73.30 900 +1.50(+2.09%)
Aug 11, 2003 75.10 75.10 70.00 71.80 10,030 -3.50(-4.65%)
Aug 08, 2003 75.80 76.10 75.10 75.30 570 +0.30(+0.40%)
Aug 07, 2003 74.50 76.20 74.10 75.00 520 +0.40(+0.54%)
Aug 06, 2003 76.60 78.30 74.20 74.60 4,950 -3.31(-4.25%)
Aug 05, 2003 89.00 89.00 71.20 77.91 30,960 -11.09(-12.46%)
Aug 04, 2003 100.00 101.50 87.50 89.00 13,740 -12.40(-12.23%)
Aug 01, 2003 104.50 105.50 99.50 101.40 3,430 -2.70(-2.59%)
Jul 31, 2003 100.49 108.00 100.00 104.10 2,080 +5.10(+5.15%)
Jul 30, 2003 95.00 102.10 94.49 99.00 4,990 +4.79(+5.08%)
Jul 29, 2003 94.00 96.50 93.50 94.21 1,100 -1.79(-1.86%)
Jul 28, 2003 92.00 96.00 92.00 96.00 1,700 +4.00(+4.35%)
Jul 25, 2003 87.50 92.30 87.50 92.00 2,070 +5.50(+6.36%)
Jul 24, 2003 87.50 87.50 85.50 86.50 1,480 +1.50(+1.76%)
Jul 23, 2003 83.00 88.00 83.00 85.00 2,180 -1.80(-2.07%)
Jul 22, 2003 84.51 88.00 84.40 86.80 1,500 +2.50(+2.97%)
Jul 21, 2003 82.00 90.00 80.20 84.30 5,130 +2.80(+3.44%)
Jul 18, 2003 80.00 81.50 80.00 81.50 480 +0.70(+0.87%)
Jul 17, 2003 80.31 83.50 79.50 80.80 3,750 -1.70(-2.06%)
Jul 16, 2003 80.01 83.90 80.00 82.50 2,120 +2.50(+3.12%)
Jul 15, 2003 80.00 81.70 79.30 80.00 1,780 +0.10(+0.13%)
Jul 14, 2003 80.80 82.50 79.10 79.90 4,030 -0.10(-0.12%)
Jul 11, 2003 80.40 82.10 79.50 80.00 3,080 -2.40(-2.91%)
Jul 10, 2003 78.50 83.00 74.31 82.40 4,080 +7.41(+9.88%)
Jul 09, 2003 77.80 82.70 72.50 74.99 3,950 -2.51(-3.24%)
Jul 08, 2003 82.20 82.70 73.30 77.50 6,850 -5.20(-6.29%)
Jul 07, 2003 95.60 95.60 82.70 82.70 4,110 -13.30(-13.85%)
Jul 03, 2003 100.00 98.90 95.50 96.00 1,230 -2.90(-2.93%)
Jul 02, 2003 102.50 102.60 95.70 98.90 3,260 -2.10(-2.08%)
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.