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 (%)
Jul 31, 2015 2.810 3.040 2.750 2.980 475,185 +0.15(+5.30%)
Jul 30, 2015 2.800 2.860 2.680 2.830 445,175 -0.02(-0.70%)
Jul 29, 2015 2.950 2.995 2.800 2.850 308,651 -0.08(-2.73%)
Jul 28, 2015 2.910 3.030 2.810 2.930 264,423 -0.01(-0.34%)
Jul 27, 2015 2.890 2.950 2.780 2.940 394,612 +0.00(+0.00%)
Jul 24, 2015 3.000 3.100 2.910 2.940 374,864 -0.08(-2.65%)
Jul 23, 2015 3.150 3.200 3.020 3.020 237,492 -0.15(-4.73%)
Jul 22, 2015 3.160 3.210 3.095 3.170 171,174 -0.03(-0.94%)
Jul 21, 2015 3.120 3.260 3.050 3.200 294,055 +0.05(+1.59%)
Jul 20, 2015 3.160 3.180 3.073 3.150 297,945 -0.01(-0.32%)
Jul 17, 2015 3.180 3.180 3.100 3.160 328,949 +0.00(+0.00%)
Jul 16, 2015 3.250 3.290 3.140 3.160 444,039 -0.09(-2.77%)
Jul 15, 2015 3.280 3.369 3.250 3.250 412,075 -0.10(-2.99%)
Jul 14, 2015 3.160 3.390 3.140 3.350 477,172 +0.17(+5.35%)
Jul 13, 2015 3.100 3.220 3.075 3.180 345,313 +0.07(+2.25%)
Jul 10, 2015 3.060 3.120 2.980 3.110 275,588 +0.10(+3.32%)
Jul 09, 2015 3.000 3.090 2.880 3.010 445,384 +0.13(+4.51%)
Jul 08, 2015 3.030 3.050 2.840 2.880 433,933 -0.19(-6.19%)
Jul 07, 2015 3.110 3.140 2.970 3.070 364,450 -0.02(-0.65%)
Jul 06, 2015 3.000 3.135 2.960 3.090 328,411 +0.04(+1.31%)
Jul 02, 2015 3.140 3.050 3.050 3.050 444,500 -0.09(-2.87%)
Jul 01, 2015 3.170 3.350 3.080 3.140 867,913 -0.07(-2.18%)
Jun 30, 2015 3.040 3.240 2.954 3.210 596,029 +0.19(+6.29%)
Jun 29, 2015 3.190 3.280 3.020 3.020 475,855 -0.24(-7.36%)
Jun 26, 2015 3.400 3.400 3.200 3.260 2,713,310 -0.15(-4.40%)
Jun 25, 2015 3.410 3.430 3.260 3.410 315,153 +0.01(+0.29%)
Jun 24, 2015 3.430 3.490 3.330 3.400 565,755 -0.03(-0.87%)
Jun 23, 2015 3.420 3.450 3.280 3.430 453,444 -0.02(-0.58%)
Jun 22, 2015 3.050 3.540 3.040 3.450 889,064 +0.38(+12.38%)
Jun 19, 2015 3.380 3.380 3.010 3.070 1,102,512 -0.30(-8.90%)
Jun 18, 2015 3.320 3.405 3.220 3.370 574,835 +0.04(+1.20%)
Jun 17, 2015 3.280 3.396 3.270 3.330 295,168 +0.04(+1.22%)
Jun 16, 2015 3.510 3.600 3.270 3.290 685,851 -0.25(-7.06%)
Jun 15, 2015 3.490 3.539 3.332 3.540 515,861 +0.02(+0.57%)
Jun 12, 2015 3.480 3.530 3.450 3.520 279,283 +0.01(+0.28%)
Jun 11, 2015 3.650 3.650 3.450 3.510 511,925 -0.15(-4.10%)
Jun 10, 2015 3.530 3.780 3.520 3.660 466,899 +0.12(+3.39%)
Jun 09, 2015 3.620 3.630 3.455 3.540 475,370 -0.09(-2.48%)
Jun 08, 2015 3.650 3.726 3.600 3.630 358,374 -0.05(-1.36%)
Jun 05, 2015 3.580 3.685 3.530 3.680 428,855 +0.10(+2.79%)
Jun 04, 2015 3.780 3.780 3.540 3.580 774,698 -0.10(-2.72%)
Jun 03, 2015 3.520 3.760 3.520 3.680 695,685 +0.15(+4.25%)
Jun 02, 2015 3.460 3.630 3.410 3.530 528,786 +0.03(+0.86%)
Jun 01, 2015 3.540 3.590 3.395 3.500 645,254 +0.01(+0.29%)
May 29, 2015 3.500 3.540 3.420 3.490 697,240 +0.04(+1.16%)
May 28, 2015 3.510 3.580 3.400 3.450 553,982 -0.05(-1.43%)
May 27, 2015 3.500 3.515 3.460 3.500 685,925 +0.00(+0.00%)
May 26, 2015 3.580 3.690 3.460 3.500 798,671 -0.06(-1.69%)
May 22, 2015 3.720 3.560 3.560 3.560 967,600 -0.12(-3.26%)
May 21, 2015 3.890 3.890 3.590 3.680 721,641 -0.20(-5.15%)
May 20, 2015 3.950 3.950 3.790 3.880 697,951 -0.05(-1.27%)
May 19, 2015 4.050 4.070 3.900 3.930 966,214 -0.12(-2.96%)
May 18, 2015 4.100 4.180 3.860 4.050 1,095,796 -0.04(-0.98%)
May 15, 2015 4.180 4.240 4.080 4.090 709,711 -0.11(-2.62%)
May 14, 2015 4.130 4.330 4.080 4.200 1,049,716 +0.10(+2.44%)
May 13, 2015 3.950 4.180 3.930 4.100 1,441,802 +0.14(+3.54%)
May 12, 2015 3.770 3.990 3.750 3.960 1,405,653 +0.19(+5.04%)
May 11, 2015 3.710 3.770 3.670 3.770 813,274 +0.03(+0.80%)
May 08, 2015 3.520 3.890 3.400 3.740 2,330,085 -0.29(-7.20%)
May 07, 2015 4.170 4.170 3.790 4.030 850,090 -0.15(-3.59%)
May 06, 2015 4.000 4.180 3.940 4.180 1,006,231 +0.18(+4.50%)
May 05, 2015 4.540 4.580 3.970 4.000 1,293,433 -0.54(-11.89%)
May 04, 2015 4.540 4.807 4.490 4.540 823,839 +0.03(+0.67%)
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.