Rigel Pharmaceuticals (NQ: RIGL )

4.135 USD -0.065 (-1.55%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.640 4.730 4.610 4.620 502,098 -0.07(-1.49%)
May 30, 2013 4.600 4.720 4.590 4.690 468,391 +0.10(+2.18%)
May 29, 2013 4.720 4.730 4.550 4.590 512,077 -0.15(-3.16%)
May 28, 2013 4.730 4.750 4.660 4.740 597,922 +0.03(+0.64%)
May 24, 2013 4.650 4.730 4.602 4.710 0 +0.07(+1.51%)
May 23, 2013 4.500 4.640 4.410 4.640 0 +0.13(+2.88%)
May 22, 2013 4.570 4.630 4.405 4.510 0 -0.07(-1.53%)
May 21, 2013 4.590 4.650 4.510 4.580 0 +0.00(+0.00%)
May 20, 2013 4.710 4.740 4.570 4.580 0 -0.16(-3.38%)
May 17, 2013 4.890 4.900 4.680 4.740 0 -0.11(-2.27%)
May 16, 2013 4.870 4.930 4.780 4.850 367,532 -0.04(-0.82%)
May 15, 2013 4.870 4.940 4.830 4.890 0 +0.19(+4.04%)
May 13, 2013 4.710 4.790 4.660 4.700 0 -0.03(-0.63%)
May 10, 2013 4.720 4.760 4.660 4.730 0 +0.03(+0.64%)
May 09, 2013 4.680 4.750 4.630 4.700 377,157 +0.03(+0.64%)
May 08, 2013 4.530 4.740 4.500 4.670 0 +0.14(+3.20%)
May 07, 2013 4.700 4.760 4.520 4.525 0 -0.17(-3.72%)
May 06, 2013 4.690 4.770 4.690 4.700 0 +0.05(+1.08%)
May 03, 2013 4.800 4.760 4.650 4.650 0 -0.10(-2.11%)
May 02, 2013 4.800 4.820 4.740 4.750 0 -0.05(-1.04%)
May 01, 2013 4.790 4.850 4.710 4.800 0 +0.01(+0.21%)
Apr 30, 2013 4.820 4.820 4.660 4.790 0 -0.01(-0.21%)
Apr 29, 2013 4.800 4.870 4.740 4.800 541,120 +0.04(+0.84%)
Apr 26, 2013 4.740 4.780 4.700 4.760 714,072 +0.01(+0.21%)
Apr 25, 2013 4.790 4.820 4.720 4.750 803,666 -0.05(-1.04%)
Apr 24, 2013 4.870 4.900 4.760 4.800 443,640 -0.06(-1.23%)
Apr 23, 2013 4.780 4.970 4.680 4.860 1,586,112 +0.11(+2.32%)
Apr 22, 2013 4.770 4.890 4.700 4.750 1,375,862 +0.02(+0.42%)
Apr 19, 2013 4.710 4.750 4.660 4.730 953,016 +0.03(+0.64%)
Apr 18, 2013 4.640 4.730 4.531 4.700 1,287,231 +0.07(+1.40%)
Apr 17, 2013 4.570 4.650 4.470 4.635 967,667 +0.06(+1.42%)
Apr 16, 2013 4.560 4.690 4.450 4.570 880,524 +0.04(+0.88%)
Apr 15, 2013 4.620 4.659 4.430 4.530 1,154,955 -0.09(-1.95%)
Apr 12, 2013 4.640 4.730 4.580 4.620 932,749 -0.06(-1.28%)
Apr 11, 2013 4.580 4.810 4.580 4.680 1,182,001 +0.09(+1.96%)
Apr 10, 2013 4.520 4.670 4.500 4.590 1,022,010 +0.07(+1.55%)
Apr 09, 2013 4.420 4.650 4.420 4.520 1,612,989 +0.10(+2.24%)
Apr 08, 2013 4.600 4.690 4.410 4.421 2,284,453 -0.08(-1.76%)
Apr 05, 2013 4.950 5.140 4.480 4.500 14,545,315 -3.03(-40.24%)
Apr 04, 2013 7.580 7.580 7.270 7.530 345,800 +0.00(+0.01%)
Apr 03, 2013 7.230 7.610 7.200 7.529 753,622 +0.30(+4.12%)
Apr 02, 2013 6.830 7.240 6.800 7.231 471,846 +0.43(+6.34%)
Apr 01, 2013 6.800 6.875 6.660 6.800 506,214 +0.00(+0.00%)
Mar 28, 2013 6.850 6.910 6.750 6.800 578,943 -0.07(-1.02%)
Mar 27, 2013 6.660 6.890 6.550 6.870 537,355 +0.17(+2.54%)
Mar 26, 2013 6.980 6.980 6.580 6.700 247,080 -0.25(-3.60%)
Mar 25, 2013 7.040 7.049 6.880 6.950 157,090 -0.05(-0.71%)
Mar 22, 2013 7.090 7.090 6.960 7.000 228,007 -0.07(-0.99%)
Mar 21, 2013 7.040 7.210 7.030 7.070 285,399 -0.06(-0.84%)
Mar 20, 2013 7.320 7.360 7.070 7.130 328,121 -0.16(-2.19%)
Mar 19, 2013 6.910 7.380 6.850 7.290 893,593 +0.54(+8.00%)
Mar 18, 2013 6.840 6.900 6.700 6.750 284,173 -0.17(-2.46%)
Mar 15, 2013 7.070 7.080 6.800 6.920 937,103 -0.14(-1.98%)
Mar 14, 2013 6.670 7.060 6.630 7.060 308,501 +0.43(+6.49%)
Mar 13, 2013 6.900 6.900 6.600 6.630 469,013 -0.28(-3.98%)
Mar 12, 2013 7.040 7.100 6.830 6.905 318,815 -0.17(-2.33%)
Mar 11, 2013 7.340 7.340 7.040 7.070 359,598 -0.31(-4.20%)
Mar 08, 2013 7.300 7.395 7.180 7.380 408,669 +0.17(+2.36%)
Mar 07, 2013 7.530 7.530 7.120 7.210 428,693 -0.36(-4.76%)
Mar 06, 2013 7.160 7.570 7.140 7.570 693,343 +0.46(+6.47%)
Mar 05, 2013 6.860 7.390 6.860 7.110 645,475 +0.29(+4.25%)
Mar 04, 2013 6.740 6.820 6.610 6.820 252,706 +0.08(+1.19%)
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.