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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2010 6.730 6.770 6.460 6.520 364,447 -0.21(-3.12%)
May 27, 2010 6.590 6.950 6.540 6.730 335,826 +0.18(+2.75%)
May 26, 2010 6.300 6.580 6.250 6.550 689,025 +0.18(+2.83%)
May 25, 2010 6.290 6.400 6.020 6.370 394,812 -0.08(-1.24%)
May 24, 2010 6.570 6.640 6.420 6.450 333,744 -0.14(-2.12%)
May 21, 2010 6.600 6.740 6.410 6.590 420,228 -0.11(-1.64%)
May 20, 2010 6.870 7.015 6.700 6.700 374,478 -0.42(-5.90%)
May 19, 2010 7.110 7.180 6.940 7.120 190,139 +0.01(+0.14%)
May 18, 2010 7.250 7.300 7.100 7.110 151,601 -0.10(-1.39%)
May 17, 2010 7.200 7.370 7.030 7.210 184,073 +0.08(+1.12%)
May 14, 2010 7.350 7.350 7.000 7.130 310,151 -0.28(-3.78%)
May 13, 2010 7.520 7.740 7.360 7.410 259,115 -0.11(-1.46%)
May 12, 2010 7.460 7.580 7.310 7.520 232,122 +0.09(+1.21%)
May 11, 2010 7.500 7.615 7.020 7.430 248,978 +0.16(+2.20%)
May 10, 2010 7.190 7.680 7.090 7.270 516,099 +0.17(+2.39%)
May 07, 2010 7.110 7.210 6.770 7.100 1,028,644 -0.10(-1.39%)
May 06, 2010 7.590 7.820 6.630 7.200 719,540 -0.34(-4.51%)
May 05, 2010 7.680 7.780 7.500 7.540 624,315 +0.01(+0.13%)
May 04, 2010 7.830 7.830 7.500 7.530 478,556 -0.43(-5.40%)
May 03, 2010 7.770 8.010 7.680 7.960 255,152 +0.19(+2.45%)
Apr 30, 2010 7.990 8.170 7.770 7.770 269,885 -0.23(-2.88%)
Apr 29, 2010 7.900 8.000 7.820 8.000 231,912 +0.13(+1.65%)
Apr 28, 2010 7.770 7.910 7.750 7.870 153,818 +0.15(+1.94%)
Apr 27, 2010 7.950 8.110 7.720 7.720 232,109 -0.24(-3.02%)
Apr 26, 2010 8.150 8.300 7.930 7.960 168,797 -0.22(-2.69%)
Apr 23, 2010 8.270 8.340 8.100 8.180 220,813 -0.09(-1.09%)
Apr 22, 2010 8.220 8.380 8.000 8.270 196,586 -0.05(-0.60%)
Apr 21, 2010 8.300 8.490 8.180 8.320 432,888 +0.05(+0.60%)
Apr 20, 2010 8.060 8.270 7.820 8.270 196,417 +0.22(+2.73%)
Apr 19, 2010 8.190 8.280 7.981 8.050 415,555 -0.20(-2.42%)
Apr 16, 2010 7.930 8.310 7.900 8.250 716,753 +0.32(+4.04%)
Apr 15, 2010 7.830 7.980 7.810 7.930 229,616 +0.07(+0.89%)
Apr 14, 2010 7.680 7.890 7.680 7.860 269,144 +0.21(+2.75%)
Apr 13, 2010 7.640 7.680 7.500 7.650 301,212 +0.01(+0.13%)
Apr 12, 2010 7.650 7.760 7.600 7.640 254,436 -0.03(-0.39%)
Apr 09, 2010 7.750 7.810 7.635 7.670 375,641 -0.10(-1.29%)
Apr 08, 2010 7.670 7.820 7.600 7.770 314,107 +0.10(+1.30%)
Apr 07, 2010 7.740 7.850 7.660 7.670 768,316 -0.10(-1.29%)
Apr 06, 2010 7.990 7.990 7.760 7.770 358,379 -0.22(-2.75%)
Apr 05, 2010 8.100 8.140 7.800 7.990 505,283 -0.06(-0.75%)
Apr 01, 2010 8.040 8.050 8.050 8.050 335,900 +0.08(+1.00%)
Mar 31, 2010 8.030 8.120 7.960 7.970 324,583 -0.10(-1.24%)
Mar 30, 2010 8.030 8.140 7.870 8.070 266,984 +0.03(+0.37%)
Mar 29, 2010 7.910 8.180 7.820 8.040 393,971 +0.16(+2.03%)
Mar 26, 2010 8.150 8.420 7.850 7.880 578,199 -0.27(-3.31%)
Mar 25, 2010 8.340 8.570 8.150 8.150 424,930 -0.11(-1.33%)
Mar 24, 2010 8.590 8.740 8.240 8.260 434,219 -0.33(-3.84%)
Mar 23, 2010 8.460 8.620 8.370 8.590 430,847 +0.16(+1.90%)
Mar 22, 2010 8.160 8.480 7.950 8.430 590,071 +0.23(+2.80%)
Mar 19, 2010 8.240 8.500 7.930 8.200 886,794 +0.02(+0.24%)
Mar 18, 2010 8.220 8.240 8.010 8.180 250,809 -0.06(-0.73%)
Mar 17, 2010 8.240 8.350 8.160 8.240 410,973 +0.00(+0.00%)
Mar 16, 2010 8.050 8.250 7.900 8.240 447,279 +0.24(+3.00%)
Mar 15, 2010 7.890 8.060 7.740 8.000 606,325 +0.05(+0.63%)
Mar 12, 2010 8.010 8.010 7.890 7.950 499,790 +0.32(+4.19%)
Mar 11, 2010 7.510 7.715 7.450 7.630 369,794 +0.09(+1.19%)
Mar 10, 2010 7.690 7.730 7.514 7.540 477,335 -0.17(-2.20%)
Mar 09, 2010 7.620 7.750 7.510 7.710 347,095 +0.04(+0.52%)
Mar 08, 2010 7.800 7.890 7.650 7.670 409,450 -0.11(-1.41%)
Mar 05, 2010 7.750 7.900 7.680 7.780 495,372 +0.04(+0.52%)
Mar 04, 2010 7.850 7.940 7.720 7.740 363,021 -0.09(-1.15%)
Mar 03, 2010 7.730 7.930 7.660 7.830 587,992 +0.10(+1.29%)
Mar 02, 2010 7.850 7.980 7.700 7.730 472,051 -0.10(-1.28%)
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.