Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 71.80 73.10 70.00 70.50 50,592 -2.30(-3.16%)
Aug 28, 2009 76.10 76.10 72.00 72.80 60,611 -2.50(-3.32%)
Aug 27, 2009 79.00 79.50 75.20 75.30 51,418 -4.20(-5.28%)
Aug 26, 2009 79.30 81.70 78.30 79.50 36,817 -0.10(-0.13%)
Aug 25, 2009 81.20 82.40 79.30 79.60 48,697 -0.80(-1.00%)
Aug 24, 2009 83.60 84.30 79.90 80.40 46,811 -3.20(-3.83%)
Aug 21, 2009 84.20 84.90 82.30 83.60 35,867 +0.30(+0.36%)
Aug 20, 2009 81.00 83.50 80.80 83.30 27,279 +2.20(+2.71%)
Aug 19, 2009 77.80 81.90 77.70 81.10 27,292 +2.20(+2.79%)
Aug 18, 2009 79.40 80.00 78.00 78.90 31,794 +0.20(+0.25%)
Aug 17, 2009 81.40 81.80 78.05 78.70 50,767 -3.70(-4.49%)
Aug 14, 2009 86.30 86.30 81.50 82.40 46,066 -3.80(-4.41%)
Aug 13, 2009 86.40 87.10 85.10 86.20 21,068 +0.10(+0.12%)
Aug 12, 2009 83.10 87.20 83.10 86.10 49,687 +3.10(+3.73%)
Aug 11, 2009 86.00 87.00 82.50 83.00 59,863 -3.20(-3.71%)
Aug 10, 2009 85.10 87.50 84.80 86.20 37,974 +0.00(+0.00%)
Aug 07, 2009 86.00 87.50 84.60 86.20 36,405 +1.30(+1.53%)
Aug 06, 2009 87.80 88.20 84.70 84.90 86,906 -2.20(-2.53%)
Aug 05, 2009 83.50 89.30 82.20 87.10 120,610 +2.90(+3.44%)
Aug 04, 2009 86.80 88.80 83.70 84.20 85,358 -4.60(-5.18%)
Aug 03, 2009 83.80 88.90 80.90 88.80 132,672 +5.40(+6.47%)
Jul 31, 2009 90.20 90.80 80.50 83.40 159,236 -6.40(-7.13%)
Jul 30, 2009 94.30 95.00 89.40 89.80 91,526 -2.40(-2.60%)
Jul 29, 2009 96.00 96.00 89.90 92.20 93,580 -4.40(-4.55%)
Jul 28, 2009 100.00 100.30 94.40 96.60 87,319 -3.70(-3.69%)
Jul 27, 2009 104.70 108.70 98.60 100.30 147,390 -4.00(-3.84%)
Jul 24, 2009 93.60 109.00 93.10 104.30 563,572 -11.30(-9.78%)
Jul 23, 2009 135.70 138.70 105.50 115.60 391,664 -19.40(-14.37%)
Jul 22, 2009 144.60 146.00 134.20 135.00 102,342 -11.10(-7.60%)
Jul 21, 2009 144.80 147.50 141.10 146.10 70,718 +1.70(+1.18%)
Jul 20, 2009 140.60 144.60 139.80 144.40 63,765 +5.00(+3.59%)
Jul 17, 2009 140.00 141.50 138.10 139.40 43,927 -0.20(-0.14%)
Jul 16, 2009 140.40 142.10 138.30 139.60 39,107 -1.80(-1.27%)
Jul 15, 2009 141.30 142.70 139.00 141.40 64,390 +1.90(+1.36%)
Jul 14, 2009 139.00 140.90 136.40 139.50 36,697 -0.20(-0.14%)
Jul 13, 2009 138.50 141.60 131.40 139.70 66,214 +3.60(+2.65%)
Jul 10, 2009 134.00 144.90 133.30 136.10 257,375 +4.50(+3.42%)
Jul 09, 2009 133.70 134.70 118.50 131.60 576,262 +19.20(+17.08%)
Jul 08, 2009 114.80 117.30 109.70 112.40 36,194 -1.50(-1.32%)
Jul 07, 2009 114.60 118.40 113.30 113.90 42,451 -0.60(-0.52%)
Jul 06, 2009 119.20 119.30 111.00 114.50 41,481 -4.80(-4.02%)
Jul 02, 2009 121.10 123.00 116.84 119.30 58,866 -3.70(-3.01%)
Jul 01, 2009 121.90 123.80 119.70 123.00 56,021 +1.80(+1.49%)
Jun 30, 2009 122.00 124.80 118.10 121.20 51,170 -1.10(-0.90%)
Jun 29, 2009 122.50 125.30 118.00 122.30 44,877 -0.20(-0.16%)
Jun 26, 2009 120.00 133.20 119.60 122.50 123,557 +2.90(+2.42%)
Jun 25, 2009 115.60 119.80 113.20 119.60 58,762 +6.00(+5.28%)
Jun 24, 2009 113.40 116.00 112.10 113.60 47,403 +1.60(+1.43%)
Jun 23, 2009 112.30 115.50 110.00 112.00 51,659 +2.30(+2.10%)
Jun 22, 2009 116.20 119.10 109.10 109.70 76,757 -6.20(-5.35%)
Jun 19, 2009 116.20 116.60 114.00 115.90 59,003 +1.00(+0.87%)
Jun 18, 2009 115.90 115.90 111.90 114.90 50,622 +0.60(+0.52%)
Jun 17, 2009 114.10 116.10 111.70 114.30 29,938 +0.90(+0.79%)
Jun 16, 2009 117.40 120.00 113.00 113.40 40,611 -2.00(-1.73%)
Jun 15, 2009 119.00 124.50 111.80 115.40 87,896 -3.50(-2.94%)
Jun 12, 2009 112.90 119.30 112.90 118.90 66,482 +6.00(+5.31%)
Jun 11, 2009 104.70 114.20 104.60 112.90 27,701 +8.30(+7.93%)
Jun 10, 2009 101.80 104.90 97.70 104.60 33,374 +4.50(+4.50%)
Jun 09, 2009 95.80 105.80 95.80 100.10 58,856 +4.80(+5.04%)
Jun 08, 2009 95.43 98.30 93.20 95.30 17,591 -3.40(-3.44%)
Jun 05, 2009 100.10 101.10 97.60 98.70 18,443 -0.10(-0.10%)
Jun 04, 2009 94.20 99.20 93.60 98.80 19,270 +5.50(+5.89%)
Jun 03, 2009 90.80 98.30 90.80 93.30 26,731 +1.60(+1.74%)
Jun 02, 2009 86.30 93.50 85.60 91.70 24,496 +5.40(+6.26%)
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.