Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.560 2.600 2.600 2.600 911,800 +0.04(+1.56%)
Aug 28, 2014 2.610 2.670 2.510 2.560 676,850 -0.08(-3.03%)
Aug 27, 2014 2.690 2.720 2.600 2.640 494,578 -0.08(-2.94%)
Aug 26, 2014 2.660 2.720 2.660 2.720 270,218 +0.05(+1.87%)
Aug 25, 2014 2.650 2.730 2.640 2.670 411,391 +0.08(+3.09%)
Aug 22, 2014 2.550 2.660 2.550 2.590 217,974 +0.05(+1.97%)
Aug 21, 2014 2.610 2.670 2.520 2.540 294,499 -0.09(-3.42%)
Aug 20, 2014 2.690 2.700 2.600 2.630 252,062 -0.09(-3.31%)
Aug 19, 2014 2.780 2.780 2.670 2.720 214,591 -0.07(-2.51%)
Aug 18, 2014 2.780 2.800 2.720 2.790 272,991 +0.06(+2.20%)
Aug 15, 2014 2.810 2.810 2.700 2.730 365,603 +0.02(+0.74%)
Aug 14, 2014 2.660 2.730 2.500 2.710 629,493 +0.04(+1.50%)
Aug 13, 2014 2.860 2.870 2.500 2.670 1,680,254 -0.42(-13.59%)
Aug 12, 2014 3.130 3.140 3.070 3.090 241,802 -0.06(-1.90%)
Aug 11, 2014 3.070 3.210 3.060 3.150 282,928 +0.09(+2.94%)
Aug 08, 2014 3.040 3.060 2.980 3.060 220,757 +0.01(+0.33%)
Aug 07, 2014 3.220 3.220 3.050 3.050 230,414 -0.13(-4.09%)
Aug 06, 2014 3.140 3.180 3.042 3.180 186,704 +0.00(+0.00%)
Aug 05, 2014 3.260 3.280 3.050 3.180 704,953 -0.21(-6.19%)
Aug 04, 2014 3.270 3.400 3.250 3.390 313,936 +0.15(+4.63%)
Aug 01, 2014 3.310 3.310 3.130 3.240 343,533 -0.03(-0.92%)
Jul 31, 2014 3.370 3.380 3.230 3.270 432,782 -0.14(-4.11%)
Jul 30, 2014 3.360 3.440 3.340 3.410 278,145 +0.10(+3.02%)
Jul 29, 2014 3.270 3.380 3.250 3.310 174,345 +0.04(+1.22%)
Jul 28, 2014 3.350 3.390 3.200 3.270 286,490 -0.05(-1.51%)
Jul 25, 2014 3.340 3.350 3.260 3.320 256,833 -0.07(-2.06%)
Jul 24, 2014 3.460 3.530 3.360 3.390 402,276 -0.06(-1.74%)
Jul 23, 2014 3.330 3.470 3.330 3.450 424,939 +0.15(+4.55%)
Jul 22, 2014 3.260 3.330 3.200 3.300 243,851 +0.08(+2.48%)
Jul 21, 2014 3.070 3.280 3.040 3.220 355,787 +0.13(+4.21%)
Jul 18, 2014 3.010 3.110 2.910 3.090 803,201 +0.05(+1.64%)
Jul 17, 2014 3.170 3.248 3.030 3.040 521,147 -0.16(-5.00%)
Jul 16, 2014 3.280 3.360 3.200 3.200 390,247 -0.04(-1.23%)
Jul 15, 2014 3.390 3.430 3.220 3.240 429,869 -0.15(-4.42%)
Jul 14, 2014 3.470 3.540 3.380 3.390 366,606 -0.01(-0.29%)
Jul 11, 2014 3.330 3.440 3.320 3.400 220,477 +0.04(+1.19%)
Jul 10, 2014 3.300 3.490 3.250 3.360 323,522 -0.06(-1.75%)
Jul 09, 2014 3.420 3.490 3.320 3.420 333,663 +0.03(+0.88%)
Jul 08, 2014 3.530 3.530 3.310 3.390 754,377 -0.17(-4.78%)
Jul 07, 2014 3.840 3.840 3.530 3.560 480,849 -0.28(-7.29%)
Jul 03, 2014 3.790 3.840 3.840 3.840 117,300 +0.06(+1.59%)
Jul 02, 2014 3.670 3.800 3.610 3.780 320,930 +0.10(+2.72%)
Jul 01, 2014 3.610 3.740 3.600 3.680 462,177 +0.05(+1.38%)
Jun 30, 2014 3.600 3.700 3.560 3.630 512,775 -0.01(-0.27%)
Jun 27, 2014 3.510 3.640 3.510 3.640 795,585 +0.07(+1.96%)
Jun 26, 2014 3.630 3.670 3.540 3.570 357,339 -0.08(-2.19%)
Jun 25, 2014 3.710 3.750 3.570 3.650 410,184 -0.10(-2.67%)
Jun 24, 2014 3.940 3.980 3.720 3.750 490,281 -0.18(-4.58%)
Jun 23, 2014 3.940 3.940 3.900 3.930 432,692 -0.02(-0.51%)
Jun 20, 2014 4.050 4.080 3.900 3.950 668,266 -0.06(-1.50%)
Jun 19, 2014 4.040 4.050 3.940 4.010 187,412 +0.01(+0.25%)
Jun 18, 2014 3.970 4.010 3.920 4.000 391,955 +0.01(+0.25%)
Jun 17, 2014 3.880 4.050 3.880 3.990 408,080 +0.08(+2.05%)
Jun 16, 2014 3.940 4.000 3.850 3.910 323,516 -0.06(-1.51%)
Jun 13, 2014 4.050 4.050 3.880 3.970 489,748 -0.03(-0.75%)
Jun 12, 2014 4.090 4.100 3.920 4.000 913,307 -0.12(-2.91%)
Jun 11, 2014 4.140 4.200 4.060 4.120 675,465 -0.02(-0.48%)
Jun 10, 2014 4.020 4.180 4.000 4.140 616,997 +0.40(+10.70%)
Jun 06, 2014 3.630 3.745 3.500 3.740 1,224,695 +0.11(+3.03%)
Jun 05, 2014 3.220 3.630 3.190 3.630 1,497,378 +0.40(+12.38%)
Jun 04, 2014 3.200 3.290 3.160 3.230 703,152 +0.03(+0.94%)
Jun 03, 2014 3.200 3.225 3.090 3.200 461,830 -0.03(-0.93%)
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.