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

Rigel Pharmaceuticals (NQ: RIGL )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 19, 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 (%)
Jul 31, 2017 2.340 2.470 2.300 2.370 713,640 +0.04(+1.72%)
Jul 28, 2017 2.330 2.370 2.310 2.330 588,110 -0.02(-0.85%)
Jul 27, 2017 2.520 2.520 2.330 2.350 616,113 -0.15(-6.00%)
Jul 26, 2017 2.540 2.540 2.460 2.500 271,946 -0.02(-0.79%)
Jul 25, 2017 2.610 2.610 2.510 2.520 441,348 -0.09(-3.45%)
Jul 24, 2017 2.620 2.620 2.560 2.610 1,222,934 +0.00(+0.00%)
Jul 21, 2017 2.610 2.610 2.530 2.610 699,657 +0.06(+2.35%)
Jul 20, 2017 2.600 2.510 2.550 277,409 -0.01(-0.39%)
Jul 19, 2017 2.600 2.630 2.510 2.560 618,445 -0.04(-1.54%)
Jul 18, 2017 2.580 2.620 2.560 2.600 473,129 -0.02(-0.76%)
Jul 17, 2017 2.490 2.645 2.475 2.620 976,086 +0.15(+6.07%)
Jul 14, 2017 2.540 2.550 2.460 2.470 480,367 -0.06(-2.37%)
Jul 13, 2017 2.570 2.570 2.425 2.530 1,171,320 -0.02(-0.78%)
Jul 12, 2017 2.560 2.600 2.520 2.550 770,813 +0.01(+0.39%)
Jul 11, 2017 2.520 2.630 2.520 2.540 1,306,513 +0.05(+2.01%)
Jul 10, 2017 2.650 2.670 2.490 2.490 725,583 -0.17(-6.39%)
Jul 07, 2017 2.710 2.730 2.640 2.660 1,346,711 -0.03(-1.12%)
Jul 06, 2017 2.730 2.750 2.670 2.690 1,045,156 -0.04(-1.47%)
Jul 05, 2017 2.760 2.775 2.620 2.730 1,702,985 -0.05(-1.80%)
Jul 03, 2017 2.730 2.800 2.730 2.780 455,681 +0.05(+1.83%)
Jun 30, 2017 2.790 2.800 2.710 2.730 1,122,455 -0.06(-2.15%)
Jun 29, 2017 2.820 2.820 2.710 2.790 587,268 -0.02(-0.71%)
Jun 28, 2017 2.850 2.850 2.780 2.810 1,060,742 -0.03(-1.06%)
Jun 27, 2017 2.850 2.880 2.800 2.840 1,425,006 -0.01(-0.35%)
Jun 26, 2017 2.800 2.880 2.730 2.850 1,315,126 +0.05(+1.79%)
Jun 23, 2017 2.810 2.650 2.800 2,771,125 +0.02(+0.72%)
Jun 22, 2017 2.730 2.800 2.700 2.780 1,363,798 +0.07(+2.58%)
Jun 21, 2017 2.790 2.790 2.700 2.710 1,135,956 -0.05(-1.81%)
Jun 20, 2017 2.820 2.870 2.720 2.760 1,601,053 -0.02(-0.72%)
Jun 19, 2017 2.500 3.030 2.500 2.780 10,157,367 +0.28(+11.20%)
Jun 16, 2017 2.560 2.650 2.440 2.500 1,354,296 -0.12(-4.58%)
Jun 15, 2017 2.600 2.630 2.532 2.620 746,352 +0.01(+0.38%)
Jun 14, 2017 2.510 2.645 2.430 2.610 944,794 +0.10(+3.98%)
Jun 13, 2017 2.440 2.520 2.400 2.510 898,091 +0.07(+2.87%)
Jun 12, 2017 2.360 2.480 2.330 2.440 526,991 +0.07(+2.95%)
Jun 09, 2017 2.400 2.440 2.330 2.370 745,860 -0.03(-1.25%)
Jun 08, 2017 2.370 2.410 2.330 2.400 1,163,831 +0.05(+2.13%)
Jun 07, 2017 2.340 2.450 2.310 2.350 870,671 +0.00(+0.00%)
Jun 06, 2017 2.330 2.380 2.300 2.350 375,187 -0.01(-0.42%)
Jun 05, 2017 2.440 2.440 2.290 2.360 402,950 -0.06(-2.48%)
Jun 02, 2017 2.360 2.440 2.310 2.420 547,554 +0.05(+2.11%)
Jun 01, 2017 2.310 2.380 2.290 2.370 635,308 +0.08(+3.49%)
May 31, 2017 2.380 2.380 2.270 2.290 489,699 -0.09(-3.78%)
May 30, 2017 2.380 2.420 2.341 2.380 347,336 -0.01(-0.42%)
May 26, 2017 2.420 2.455 2.390 2.390 290,986 -0.03(-1.24%)
May 25, 2017 2.540 2.540 2.400 2.420 386,836 -0.06(-2.42%)
May 24, 2017 2.530 2.540 2.470 2.480 237,658 -0.04(-1.59%)
May 23, 2017 2.500 2.560 2.490 2.520 391,166 +0.03(+1.20%)
May 22, 2017 2.540 2.580 2.450 2.490 599,388 -0.03(-1.19%)
May 19, 2017 2.550 2.600 2.510 2.520 504,915 -0.02(-0.79%)
May 18, 2017 2.530 2.620 2.530 2.540 576,715 +0.00(+0.00%)
May 17, 2017 2.550 2.600 2.490 2.540 717,691 -0.06(-2.31%)
May 16, 2017 2.650 2.680 2.580 2.600 630,129 -0.05(-1.89%)
May 15, 2017 2.680 2.690 2.630 2.650 493,415 -0.03(-1.12%)
May 12, 2017 2.610 2.730 2.600 2.680 333,706 +0.07(+2.68%)
May 11, 2017 2.650 2.690 2.560 2.610 541,850 -0.05(-1.88%)
May 10, 2017 2.590 2.680 2.550 2.660 432,982 +0.07(+2.70%)
May 09, 2017 2.600 2.610 2.520 2.590 536,556 -0.01(-0.38%)
May 08, 2017 2.650 2.670 2.560 2.600 406,499 -0.06(-2.26%)
May 05, 2017 2.670 2.700 2.610 2.660 430,279 -0.02(-0.75%)
May 04, 2017 2.660 2.700 2.610 2.680 431,380 +0.04(+1.52%)
May 03, 2017 2.800 2.800 2.500 2.640 1,144,398 -0.20(-7.04%)
May 02, 2017 2.930 2.980 2.810 2.840 877,402 -0.09(-3.07%)
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.