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

Rigel Pharmaceuticals (NQ: RIGL )

1.100 -0.030 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2011 7.170 7.210 7.060 7.110 135,833 -0.06(-0.84%)
Mar 30, 2011 7.170 7.480 7.130 7.170 125,410 -0.14(-1.92%)
Mar 29, 2011 7.270 7.410 7.230 7.310 200,176 +0.05(+0.69%)
Mar 28, 2011 7.160 7.300 7.090 7.260 321,085 +0.11(+1.54%)
Mar 25, 2011 7.080 7.290 7.040 7.150 350,887 +0.12(+1.71%)
Mar 24, 2011 6.800 7.050 6.730 7.030 180,694 +0.28(+4.15%)
Mar 23, 2011 6.730 6.880 6.620 6.750 293,701 -0.02(-0.30%)
Mar 22, 2011 6.860 6.860 6.750 6.770 148,380 -0.05(-0.73%)
Mar 21, 2011 6.800 6.990 6.760 6.820 207,305 -0.05(-0.73%)
Mar 18, 2011 6.950 6.980 6.820 6.870 203,792 -0.01(-0.15%)
Mar 17, 2011 6.860 7.030 6.670 6.880 248,996 +0.15(+2.23%)
Mar 16, 2011 6.710 6.920 6.540 6.730 324,060 -0.02(-0.30%)
Mar 15, 2011 6.700 6.850 6.690 6.750 245,057 -0.09(-1.32%)
Mar 14, 2011 6.650 6.880 6.650 6.840 264,180 +0.12(+1.79%)
Mar 11, 2011 6.910 7.090 6.680 6.720 273,386 -0.24(-3.45%)
Mar 10, 2011 7.150 7.150 6.910 6.960 243,286 -0.25(-3.47%)
Mar 09, 2011 7.210 7.280 7.110 7.210 214,757 +0.00(+0.00%)
Mar 08, 2011 6.860 7.220 6.770 7.210 202,524 +0.33(+4.80%)
Mar 07, 2011 7.100 7.180 6.740 6.880 181,383 -0.19(-2.69%)
Mar 04, 2011 7.260 7.330 6.920 7.070 139,346 -0.22(-3.02%)
Mar 03, 2011 6.810 7.350 6.800 7.290 319,342 +0.58(+8.64%)
Mar 02, 2011 6.650 7.090 6.500 6.710 485,700 +0.06(+0.90%)
Mar 01, 2011 7.020 7.020 6.470 6.650 1,681,583 -0.34(-4.86%)
Feb 28, 2011 7.000 7.150 6.800 6.990 639,374 -0.31(-4.25%)
Feb 25, 2011 7.100 7.340 7.020 7.300 138,357 +0.21(+2.96%)
Feb 24, 2011 6.730 7.115 6.730 7.090 180,870 +0.36(+5.35%)
Feb 23, 2011 6.930 6.960 6.640 6.730 238,530 -0.20(-2.89%)
Feb 22, 2011 7.000 7.100 6.860 6.930 164,910 -0.15(-2.12%)
Feb 18, 2011 7.030 7.130 6.880 7.080 215,717 +0.11(+1.58%)
Feb 17, 2011 6.670 7.005 6.670 6.970 174,860 +0.30(+4.50%)
Feb 16, 2011 6.640 6.820 6.600 6.670 238,989 +0.06(+0.91%)
Feb 15, 2011 6.590 6.630 6.520 6.610 96,773 +0.01(+0.15%)
Feb 14, 2011 6.710 6.760 6.570 6.600 70,827 -0.09(-1.35%)
Feb 11, 2011 6.510 6.690 6.420 6.690 81,182 +0.15(+2.29%)
Feb 10, 2011 6.550 6.610 6.520 6.540 81,680 -0.05(-0.76%)
Feb 09, 2011 6.600 6.630 6.520 6.590 112,259 -0.04(-0.60%)
Feb 08, 2011 6.720 6.770 6.600 6.630 147,838 -0.08(-1.19%)
Feb 07, 2011 6.630 6.850 6.620 6.710 102,507 +0.07(+1.05%)
Feb 04, 2011 6.540 6.660 6.540 6.640 155,301 +0.07(+1.07%)
Feb 03, 2011 6.720 6.750 6.550 6.570 159,564 -0.15(-2.23%)
Feb 02, 2011 6.820 7.010 6.700 6.720 204,610 -0.15(-2.18%)
Feb 01, 2011 6.750 6.900 6.710 6.870 159,956 +0.15(+2.16%)
Jan 31, 2011 6.840 7.030 6.650 6.725 168,954 -0.10(-1.39%)
Jan 28, 2011 6.940 6.960 6.810 6.820 195,846 -0.15(-2.15%)
Jan 27, 2011 7.090 7.100 6.800 6.970 294,196 -0.22(-3.06%)
Jan 26, 2011 7.030 7.290 7.030 7.190 98,821 +0.11(+1.55%)
Jan 25, 2011 7.160 7.180 7.010 7.080 114,345 -0.14(-1.94%)
Jan 24, 2011 7.050 7.330 7.000 7.220 112,929 +0.15(+2.12%)
Jan 21, 2011 7.200 7.270 6.980 7.070 311,540 -0.07(-0.98%)
Jan 20, 2011 7.290 7.360 7.110 7.140 353,520 -0.23(-3.12%)
Jan 19, 2011 7.580 7.640 7.260 7.370 265,009 -0.24(-3.15%)
Jan 18, 2011 7.610 7.620 7.550 7.610 114,564 -0.06(-0.78%)
Jan 14, 2011 7.700 7.730 7.600 7.670 153,012 -0.01(-0.13%)
Jan 13, 2011 7.570 7.690 7.520 7.680 214,781 +0.11(+1.45%)
Jan 12, 2011 7.760 7.840 7.530 7.570 121,258 -0.10(-1.30%)
Jan 11, 2011 7.630 7.790 7.610 7.670 134,497 +0.10(+1.32%)
Jan 10, 2011 7.670 7.710 7.530 7.570 191,077 -0.17(-2.20%)
Jan 07, 2011 7.600 7.750 7.520 7.740 120,451 +0.13(+1.71%)
Jan 06, 2011 7.600 7.670 7.510 7.610 140,392 -0.01(-0.13%)
Jan 05, 2011 7.620 7.710 7.560 7.620 203,439 +0.00(+0.00%)
Jan 04, 2011 7.710 7.800 7.500 7.620 144,797 -0.08(-1.04%)
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.