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

Rigel Pharmaceuticals (NQ: RIGL )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 28, 2017 2.540 2.540 2.370 2.450 3,594,894 -0.07(-2.78%)
Feb 27, 2017 2.300 2.530 2.290 2.520 1,933,920 +0.22(+9.57%)
Feb 24, 2017 2.320 2.385 2.260 2.300 913,402 -0.02(-0.86%)
Feb 23, 2017 2.350 2.370 2.320 2.320 469,931 -0.03(-1.28%)
Feb 22, 2017 2.350 2.400 2.320 2.350 617,237 -0.01(-0.42%)
Feb 21, 2017 2.400 2.440 2.310 2.360 898,341 -0.03(-1.26%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.00(+0.00%)
Feb 16, 2017 2.440 2.470 2.360 2.390 766,518 -0.06(-2.45%)
Feb 15, 2017 2.350 2.480 2.330 2.450 1,494,543 +0.08(+3.38%)
Feb 14, 2017 2.420 2.425 2.310 2.370 922,894 -0.02(-0.84%)
Feb 13, 2017 2.530 2.530 2.330 2.390 686,046 -0.12(-4.78%)
Feb 10, 2017 2.490 2.600 2.470 2.510 1,574,731 +0.01(+0.40%)
Feb 09, 2017 2.480 2.515 2.450 2.500 510,223 +0.04(+1.63%)
Feb 08, 2017 2.410 2.460 2.300 2.460 1,019,120 +0.06(+2.50%)
Feb 07, 2017 2.460 2.520 2.400 2.400 992,415 -0.05(-2.04%)
Feb 06, 2017 2.350 2.500 2.313 2.450 1,564,831 +0.12(+5.15%)
Feb 03, 2017 2.150 2.340 2.120 2.330 1,119,572 +0.21(+9.91%)
Feb 02, 2017 2.140 2.140 2.064 2.120 516,058 +0.01(+0.47%)
Feb 01, 2017 2.120 2.140 2.040 2.110 1,162,155 +0.03(+1.44%)
Jan 31, 2017 2.040 2.170 2.000 2.080 6,061,647 +0.00(+0.00%)
Jan 30, 2017 2.200 2.280 2.050 2.080 1,302,073 +0.10(+5.05%)
Jan 27, 2017 1.950 1.990 1.940 1.980 379,308 +0.02(+1.02%)
Jan 26, 2017 2.030 2.050 1.950 1.960 438,937 -0.07(-3.45%)
Jan 25, 2017 2.060 2.082 2.000 2.030 393,448 +0.00(+0.00%)
Jan 24, 2017 2.110 2.120 2.020 2.030 666,550 -0.07(-3.33%)
Jan 23, 2017 2.170 2.220 2.100 2.100 438,978 -0.10(-4.55%)
Jan 20, 2017 2.250 2.260 2.190 2.200 561,291 -0.05(-2.22%)
Jan 19, 2017 2.280 2.325 2.245 2.250 613,217 -0.03(-1.32%)
Jan 18, 2017 2.360 2.360 2.260 2.280 620,049 -0.06(-2.56%)
Jan 17, 2017 2.500 2.510 2.340 2.340 594,357 -0.17(-6.77%)
Jan 13, 2017 2.510 2.510 2.510 0 +0.09(+3.72%)
Jan 12, 2017 2.350 2.460 2.350 2.420 527,819 +0.07(+2.98%)
Jan 11, 2017 2.440 2.460 2.350 2.350 447,939 -0.08(-3.29%)
Jan 10, 2017 2.400 2.440 2.350 2.430 283,725 +0.03(+1.25%)
Jan 09, 2017 2.400 2.440 2.350 2.400 736,930 +0.01(+0.42%)
Jan 06, 2017 2.460 2.460 2.300 2.390 1,615,355 -0.07(-2.85%)
Jan 05, 2017 2.590 2.610 2.450 2.460 548,113 -0.11(-4.28%)
Jan 04, 2017 2.500 2.650 2.440 2.570 730,436 +0.08(+3.21%)
Jan 03, 2017 2.400 2.495 2.340 2.490 560,767 +0.11(+4.62%)
Dec 30, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Dec 29, 2016 2.400 2.450 2.370 2.410 307,103 +0.03(+1.26%)
Dec 28, 2016 2.510 2.527 2.375 2.380 637,289 -0.14(-5.56%)
Dec 27, 2016 2.550 2.600 2.510 2.520 353,212 -0.02(-0.79%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.12(+4.96%)
Dec 22, 2016 2.460 2.500 2.380 2.420 452,419 -0.04(-1.63%)
Dec 21, 2016 2.550 2.550 2.455 2.460 304,093 -0.08(-3.15%)
Dec 20, 2016 2.520 2.595 2.505 2.540 500,829 +0.02(+0.79%)
Dec 19, 2016 2.530 2.620 2.510 2.520 655,059 -0.01(-0.40%)
Dec 16, 2016 2.600 2.615 2.500 2.530 1,037,368 -0.05(-1.94%)
Dec 15, 2016 2.510 2.605 2.480 2.580 685,915 +0.09(+3.61%)
Dec 14, 2016 2.590 2.640 2.450 2.490 604,188 -0.10(-3.86%)
Dec 13, 2016 2.580 2.670 2.530 2.590 652,116 +0.03(+1.17%)
Dec 12, 2016 2.690 2.710 2.480 2.560 558,924 -0.13(-4.83%)
Dec 09, 2016 2.650 2.750 2.630 2.690 768,096 +0.06(+2.28%)
Dec 08, 2016 2.640 2.680 2.520 2.630 856,852 -0.02(-0.75%)
Dec 07, 2016 2.580 2.660 2.450 2.650 775,188 +0.03(+1.15%)
Dec 06, 2016 2.580 2.640 2.520 2.620 528,185 +0.05(+1.95%)
Dec 05, 2016 2.510 2.610 2.490 2.570 436,220 +0.08(+3.21%)
Dec 02, 2016 2.500 2.550 2.420 2.490 524,822 -0.02(-0.80%)
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.