Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.37 10.53 10.16 10.53 96,900 +0.22(+2.13%)
Oct 30, 2007 10.32 10.59 10.24 10.31 103,606 -0.04(-0.39%)
Oct 29, 2007 10.19 10.35 10.09 10.35 73,952 +0.19(+1.87%)
Oct 26, 2007 9.870 10.16 9.710 10.16 71,227 +0.42(+4.31%)
Oct 25, 2007 9.890 10.01 9.640 9.740 104,852 -0.15(-1.52%)
Oct 24, 2007 9.660 10.05 9.630 9.890 166,743 +0.20(+2.06%)
Oct 23, 2007 9.650 9.690 9.510 9.690 65,386 +0.10(+1.04%)
Oct 22, 2007 9.340 9.870 9.330 9.590 235,400 +0.17(+1.80%)
Oct 19, 2007 10.01 10.04 9.400 9.420 183,308 -0.59(-5.89%)
Oct 18, 2007 10.16 10.23 9.990 10.01 105,108 -0.19(-1.86%)
Oct 17, 2007 10.33 10.33 9.870 10.20 122,499 -0.01(-0.10%)
Oct 16, 2007 10.40 10.47 9.930 10.21 196,007 -0.21(-2.02%)
Oct 15, 2007 10.31 10.63 10.29 10.42 124,927 +0.11(+1.07%)
Oct 12, 2007 10.59 10.69 10.27 10.31 159,316 -0.29(-2.74%)
Oct 11, 2007 10.47 10.81 10.40 10.60 306,180 +0.17(+1.63%)
Oct 10, 2007 10.10 10.43 9.880 10.43 167,773 +0.31(+3.06%)
Oct 09, 2007 10.14 10.25 9.920 10.12 139,830 -0.01(-0.10%)
Oct 08, 2007 10.37 10.37 10.02 10.13 102,721 -0.20(-1.94%)
Oct 05, 2007 10.00 10.48 9.860 10.33 368,347 +0.50(+5.09%)
Oct 04, 2007 9.820 10.03 9.780 9.830 91,629 +0.05(+0.51%)
Oct 03, 2007 9.740 10.06 9.660 9.780 158,975 -0.01(-0.10%)
Oct 02, 2007 9.690 10.03 9.580 9.790 233,412 +0.07(+0.72%)
Oct 01, 2007 9.420 9.740 9.250 9.720 112,911 +0.29(+3.08%)
Sep 28, 2007 9.760 9.860 9.200 9.430 129,128 -0.33(-3.38%)
Sep 27, 2007 10.09 10.09 9.500 9.760 167,060 -0.26(-2.59%)
Sep 26, 2007 9.700 10.02 9.700 10.02 88,267 +0.26(+2.66%)
Sep 25, 2007 9.980 10.10 9.670 9.760 125,423 -0.30(-2.98%)
Sep 24, 2007 10.06 10.13 9.680 10.06 158,884 +0.02(+0.20%)
Sep 21, 2007 10.00 10.08 9.700 10.04 218,904 +0.13(+1.31%)
Sep 20, 2007 9.890 10.03 9.590 9.910 133,763 +0.00(+0.00%)
Sep 19, 2007 9.710 10.11 9.630 9.910 168,810 +0.28(+2.91%)
Sep 18, 2007 9.650 10.15 9.560 9.630 409,509 +0.00(+0.00%)
Sep 17, 2007 9.760 9.800 9.460 9.630 67,448 -0.14(-1.43%)
Sep 14, 2007 9.740 9.930 9.530 9.770 153,288 -0.07(-0.71%)
Sep 13, 2007 9.670 9.940 9.500 9.840 100,675 +0.26(+2.71%)
Sep 12, 2007 9.410 9.680 9.370 9.580 77,487 +0.13(+1.38%)
Sep 11, 2007 9.340 9.660 9.240 9.450 125,184 +0.18(+1.94%)
Sep 10, 2007 9.310 9.360 9.000 9.270 97,345 +0.03(+0.32%)
Sep 07, 2007 9.380 9.540 9.200 9.240 86,901 -0.17(-1.81%)
Sep 06, 2007 9.260 9.620 9.180 9.410 189,930 +0.18(+1.95%)
Sep 05, 2007 9.230 9.360 9.160 9.230 168,481 -0.08(-0.86%)
Sep 04, 2007 9.140 9.440 9.140 9.310 112,605 +0.15(+1.64%)
Aug 31, 2007 9.140 9.300 8.920 9.160 180,440 +0.13(+1.44%)
Aug 30, 2007 8.840 9.140 8.840 9.030 132,617 +0.08(+0.89%)
Aug 29, 2007 8.990 9.070 8.860 8.950 98,250 +0.00(+0.00%)
Aug 28, 2007 8.760 8.990 8.760 8.950 196,852 +0.11(+1.24%)
Aug 27, 2007 8.970 8.970 8.810 8.840 58,604 -0.18(-2.00%)
Aug 24, 2007 9.150 9.150 8.900 9.020 82,093 -0.13(-1.42%)
Aug 23, 2007 9.220 9.370 8.960 9.150 255,929 -0.05(-0.54%)
Aug 22, 2007 9.450 9.590 9.010 9.200 115,728 -0.14(-1.50%)
Aug 21, 2007 9.560 9.560 9.230 9.340 53,670 -0.14(-1.48%)
Aug 20, 2007 9.690 9.690 9.350 9.480 88,666 -0.19(-1.96%)
Aug 17, 2007 10.05 10.06 9.280 9.670 219,870 +0.04(+0.42%)
Aug 16, 2007 8.800 9.640 8.650 9.630 413,210 +0.86(+9.81%)
Aug 15, 2007 8.720 9.500 8.720 8.770 154,717 +0.04(+0.46%)
Aug 14, 2007 8.750 8.890 8.700 8.730 259,330 -0.02(-0.23%)
Aug 13, 2007 9.150 9.270 8.570 8.750 438,055 -0.27(-2.99%)
Aug 10, 2007 9.560 9.560 8.650 9.020 520,114 -0.71(-7.30%)
Aug 09, 2007 9.330 10.25 9.310 9.730 877,319 +0.25(+2.64%)
Aug 08, 2007 8.100 9.670 7.930 9.480 660,647 +1.46(+18.20%)
Aug 07, 2007 7.520 8.050 7.500 8.020 479,562 +0.46(+6.08%)
Aug 06, 2007 7.680 7.930 7.510 7.560 464,690 -0.15(-1.95%)
Aug 03, 2007 7.780 8.220 7.660 7.710 316,701 -0.44(-5.40%)
Aug 02, 2007 7.930 8.182 7.900 8.150 134,218 +0.21(+2.64%)
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.