Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.70 44.68 43.15 43.40 161,938 -1.10(-2.47%)
Jun 29, 2021 46.20 46.20 44.50 44.50 130,634 -0.20(-0.45%)
Jun 28, 2021 46.00 46.20 44.40 44.70 149,745 -0.70(-1.54%)
Jun 25, 2021 42.30 45.90 42.30 45.40 384,352 +2.40(+5.58%)
Jun 24, 2021 41.90 43.40 41.90 43.00 138,560 +0.70(+1.65%)
Jun 23, 2021 42.40 42.70 41.45 42.30 123,375 +0.20(+0.48%)
Jun 22, 2021 42.30 42.40 41.30 42.10 125,019 -0.50(-1.17%)
Jun 21, 2021 42.60 43.40 41.80 42.60 204,296 +0.40(+0.95%)
Jun 18, 2021 40.70 42.70 40.65 42.20 568,704 +0.20(+0.48%)
Jun 17, 2021 42.10 42.40 41.30 42.00 150,736 +0.00(+0.00%)
Jun 16, 2021 42.20 42.30 40.50 42.00 187,041 -0.60(-1.41%)
Jun 15, 2021 43.20 44.00 42.45 42.60 213,771 -1.10(-2.52%)
Jun 14, 2021 40.50 44.30 40.50 43.70 401,468 +3.50(+8.71%)
Jun 11, 2021 41.00 41.40 39.40 40.20 260,413 -1.60(-3.83%)
Jun 10, 2021 41.20 41.80 40.60 41.80 212,792 +0.90(+2.20%)
Jun 09, 2021 40.30 41.50 40.20 40.90 195,164 +1.00(+2.51%)
Jun 08, 2021 40.30 41.40 39.30 39.90 448,012 -0.40(-0.99%)
Jun 07, 2021 40.00 41.10 39.00 40.30 333,608 +0.50(+1.26%)
Jun 04, 2021 38.00 40.10 37.90 39.80 246,311 +1.80(+4.74%)
Jun 03, 2021 37.40 38.20 36.80 38.00 131,575 +0.30(+0.80%)
Jun 02, 2021 36.40 37.80 36.20 37.70 137,276 +1.10(+3.01%)
Jun 01, 2021 37.60 37.80 36.40 36.60 112,955 -0.60(-1.61%)
May 28, 2021 37.80 38.38 36.90 37.20 116,826 -0.50(-1.33%)
May 27, 2021 37.20 37.90 36.70 37.70 264,694 +0.80(+2.17%)
May 26, 2021 36.10 37.20 35.73 36.90 96,701 +1.20(+3.36%)
May 25, 2021 36.10 36.80 35.60 35.70 121,983 -0.70(-1.92%)
May 24, 2021 36.40 36.80 35.80 36.40 103,872 -0.10(-0.27%)
May 21, 2021 37.10 37.50 36.27 36.50 96,201 -0.30(-0.82%)
May 20, 2021 36.30 37.10 36.00 36.80 93,388 +0.40(+1.10%)
May 19, 2021 37.90 37.90 36.00 36.40 154,070 -1.45(-3.83%)
May 18, 2021 36.90 38.18 36.50 37.85 173,808 +1.05(+2.85%)
May 17, 2021 36.80 37.60 35.80 36.80 129,446 -0.30(-0.81%)
May 14, 2021 36.30 37.30 34.53 37.10 218,303 +0.90(+2.49%)
May 13, 2021 37.10 37.60 35.80 36.20 369,839 -0.70(-1.90%)
May 12, 2021 32.50 40.50 32.10 36.90 1,229,732 +4.70(+14.60%)
May 11, 2021 30.80 32.80 30.05 32.20 226,122 +0.50(+1.58%)
May 10, 2021 33.50 33.50 31.60 31.70 173,016 -2.10(-6.21%)
May 07, 2021 33.30 34.30 32.90 33.80 170,605 +1.20(+3.68%)
May 06, 2021 34.70 34.70 32.00 32.60 332,855 -2.10(-6.05%)
May 05, 2021 34.80 35.20 33.90 34.70 217,548 +0.30(+0.87%)
May 04, 2021 36.30 36.90 34.20 34.40 242,960 -2.10(-5.75%)
May 03, 2021 37.50 37.70 36.20 36.50 128,883 -0.70(-1.88%)
Apr 30, 2021 36.30 37.80 36.20 37.20 128,750 +0.20(+0.54%)
Apr 29, 2021 37.90 38.00 36.30 37.00 281,082 -0.80(-2.12%)
Apr 28, 2021 38.10 39.00 37.60 37.80 197,650 -0.50(-1.31%)
Apr 27, 2021 39.60 39.70 38.00 38.30 134,452 -0.70(-1.79%)
Apr 26, 2021 36.80 39.00 36.80 39.00 157,173 +2.50(+6.85%)
Apr 23, 2021 37.00 38.10 36.20 36.50 323,600 -0.10(-0.27%)
Apr 22, 2021 36.80 37.90 35.60 36.60 182,697 -0.30(-0.81%)
Apr 21, 2021 35.20 36.90 34.10 36.90 171,821 +1.40(+3.94%)
Apr 20, 2021 34.70 35.80 34.20 35.50 391,406 +0.80(+2.31%)
Apr 19, 2021 35.60 35.90 33.60 34.70 250,123 -1.10(-3.07%)
Apr 16, 2021 37.90 37.90 35.30 35.80 297,670 -2.00(-5.29%)
Apr 15, 2021 38.20 39.40 37.10 37.80 438,495 +0.50(+1.34%)
Apr 14, 2021 35.50 38.90 35.50 37.30 632,534 +1.20(+3.32%)
Apr 13, 2021 35.00 36.80 32.80 36.10 1,834,908 +5.20(+16.83%)
Apr 12, 2021 32.50 32.60 30.70 30.90 324,067 -1.70(-5.21%)
Apr 09, 2021 33.00 33.00 32.20 32.60 152,560 -0.60(-1.81%)
Apr 08, 2021 33.40 33.40 32.50 33.20 191,639 +0.70(+2.15%)
Apr 07, 2021 33.70 34.20 32.50 32.50 242,354 -0.90(-2.69%)
Apr 06, 2021 34.90 34.90 33.40 33.40 166,710 -1.50(-4.30%)
Apr 05, 2021 35.20 35.50 33.90 34.90 201,737 +0.60(+1.75%)
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.