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 (%)
Apr 29, 2005 17.25 17.37 16.49 17.15 170,864 -0.16(-0.92%)
Apr 28, 2005 17.29 17.70 17.18 17.31 199,555 -0.02(-0.12%)
Apr 27, 2005 17.44 17.50 16.77 17.33 138,759 -0.06(-0.35%)
Apr 26, 2005 16.80 17.45 16.80 17.39 233,912 +0.70(+4.19%)
Apr 25, 2005 16.16 17.35 16.08 16.69 161,748 +0.69(+4.31%)
Apr 22, 2005 16.58 16.77 15.98 16.00 185,151 -0.33(-2.02%)
Apr 21, 2005 15.73 16.48 15.71 16.33 275,097 +0.83(+5.35%)
Apr 20, 2005 15.50 15.90 15.30 15.50 131,931 +0.01(+0.06%)
Apr 19, 2005 15.08 16.00 15.05 15.49 234,820 +0.45(+2.99%)
Apr 18, 2005 15.25 15.96 15.01 15.04 218,892 -0.04(-0.27%)
Apr 15, 2005 15.47 15.67 14.95 15.08 344,772 -0.28(-1.82%)
Apr 14, 2005 15.50 16.00 15.28 15.36 150,667 -0.07(-0.45%)
Apr 13, 2005 15.71 15.85 15.40 15.43 72,021 -0.12(-0.77%)
Apr 12, 2005 15.58 15.99 15.24 15.55 230,800 -0.15(-0.96%)
Apr 11, 2005 15.40 16.10 14.81 15.70 188,828 +0.16(+1.03%)
Apr 08, 2005 15.50 16.22 15.47 15.54 216,185 -0.07(-0.45%)
Apr 07, 2005 14.81 16.47 14.73 15.61 737,440 +0.82(+5.54%)
Apr 06, 2005 14.94 15.50 14.73 14.79 324,969 +0.06(+0.41%)
Apr 05, 2005 14.96 15.13 14.52 14.73 219,635 -0.27(-1.80%)
Apr 04, 2005 15.41 15.92 14.75 15.00 255,427 -0.57(-3.66%)
Apr 01, 2005 16.22 16.30 15.25 15.57 275,117 -0.47(-2.93%)
Mar 31, 2005 15.96 16.30 15.79 16.04 222,923 +0.19(+1.20%)
Mar 30, 2005 16.00 16.03 15.56 15.85 200,862 -0.06(-0.38%)
Mar 29, 2005 16.43 16.49 15.73 15.91 403,073 -0.63(-3.81%)
Mar 28, 2005 16.95 17.18 16.40 16.54 398,701 -0.28(-1.66%)
Mar 24, 2005 16.87 17.28 16.58 16.82 222,825 +0.05(+0.30%)
Mar 23, 2005 16.26 16.85 16.26 16.77 171,695 +0.51(+3.14%)
Mar 22, 2005 16.41 16.61 16.03 16.26 143,974 +0.00(+0.00%)
Mar 21, 2005 16.24 16.32 15.81 16.26 162,711 +0.04(+0.25%)
Mar 18, 2005 16.55 16.98 16.10 16.22 131,867 -0.07(-0.43%)
Mar 17, 2005 16.03 16.68 16.03 16.29 207,117 +0.44(+2.78%)
Mar 16, 2005 16.86 17.00 15.76 15.85 231,411 -1.00(-5.93%)
Mar 15, 2005 17.08 17.25 16.46 16.85 243,877 +0.07(+0.42%)
Mar 14, 2005 16.20 16.93 16.19 16.78 186,517 +0.45(+2.76%)
Mar 11, 2005 16.76 17.15 16.20 16.33 115,507 -0.38(-2.27%)
Mar 10, 2005 16.06 17.08 16.06 16.71 315,566 +0.50(+3.08%)
Mar 09, 2005 16.02 16.48 15.72 16.21 305,627 +0.37(+2.34%)
Mar 08, 2005 16.74 17.20 15.81 15.84 550,777 -0.73(-4.41%)
Mar 07, 2005 17.42 17.50 16.50 16.57 282,485 -0.63(-3.66%)
Mar 04, 2005 17.48 18.50 17.00 17.20 218,245 -0.40(-2.27%)
Mar 03, 2005 17.52 18.18 16.25 17.60 920,394 +0.17(+0.98%)
Mar 02, 2005 18.05 18.05 17.43 17.43 385,267 -0.59(-3.27%)
Mar 01, 2005 18.60 18.71 17.96 18.02 193,895 -0.62(-3.33%)
Feb 28, 2005 19.04 19.34 18.00 18.64 271,778 -0.26(-1.38%)
Feb 25, 2005 18.20 19.45 17.75 18.90 197,822 +0.78(+4.30%)
Feb 24, 2005 18.05 18.40 17.62 18.12 128,127 +0.16(+0.89%)
Feb 23, 2005 17.71 18.47 17.39 17.96 283,929 +0.20(+1.13%)
Feb 22, 2005 18.36 18.36 17.50 17.76 106,194 -0.49(-2.68%)
Feb 18, 2005 17.92 18.66 17.62 18.25 132,653 +0.21(+1.16%)
Feb 17, 2005 18.35 18.60 17.90 18.04 250,214 -0.52(-2.80%)
Feb 16, 2005 19.25 19.25 18.13 18.56 267,691 -0.44(-2.32%)
Feb 15, 2005 20.10 20.10 18.81 19.00 262,025 -1.00(-5.00%)
Feb 14, 2005 19.50 20.24 19.32 20.00 164,249 +0.37(+1.88%)
Feb 11, 2005 19.00 19.88 19.00 19.63 306,630 +0.67(+3.53%)
Feb 10, 2005 18.92 19.10 17.29 18.96 650,490 +0.13(+0.69%)
Feb 09, 2005 18.87 19.50 18.72 18.83 235,936 -0.24(-1.26%)
Feb 08, 2005 19.62 19.62 18.55 19.07 316,514 -0.45(-2.31%)
Feb 07, 2005 19.40 19.61 19.23 19.52 169,309 +0.22(+1.14%)
Feb 04, 2005 19.15 19.50 18.91 19.30 190,428 +0.15(+0.78%)
Feb 03, 2005 19.35 19.35 18.80 19.15 139,560 -0.06(-0.31%)
Feb 02, 2005 19.42 19.60 18.92 19.21 105,898 -0.09(-0.47%)
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.