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, 2019 2.310 2.390 2.280 2.280 1,907,457 -0.02(-0.87%)
Jul 30, 2019 2.240 2.310 2.200 2.300 921,790 +0.03(+1.32%)
Jul 29, 2019 2.260 2.310 2.210 2.270 821,164 +0.00(+0.00%)
Jul 26, 2019 2.280 2.290 2.230 2.270 1,089,400 -0.02(-0.87%)
Jul 25, 2019 2.410 2.420 2.290 2.290 876,086 -0.16(-6.53%)
Jul 24, 2019 2.400 2.470 2.350 2.450 670,861 +0.04(+1.66%)
Jul 23, 2019 2.440 2.440 2.380 2.410 855,541 -0.02(-0.82%)
Jul 22, 2019 2.410 2.470 2.380 2.430 964,872 +0.02(+0.83%)
Jul 19, 2019 2.450 2.500 2.400 2.410 611,000 -0.08(-3.21%)
Jul 18, 2019 2.470 2.500 2.420 2.490 926,709 +0.00(+0.00%)
Jul 17, 2019 2.500 2.540 2.480 2.490 596,840 -0.01(-0.40%)
Jul 16, 2019 2.500 2.570 2.500 2.500 722,596 -0.01(-0.40%)
Jul 15, 2019 2.520 2.550 2.490 2.510 483,747 -0.01(-0.40%)
Jul 12, 2019 2.520 2.570 2.470 2.520 718,800 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.520 2.530 763,459 -0.04(-1.56%)
Jul 10, 2019 2.630 2.640 2.540 2.570 906,648 -0.05(-1.91%)
Jul 09, 2019 2.540 2.620 2.540 2.620 1,109,461 +0.06(+2.34%)
Jul 08, 2019 2.570 2.590 2.510 2.560 552,684 +0.00(+0.00%)
Jul 05, 2019 2.580 2.620 2.550 2.560 855,900 -0.03(-1.16%)
Jul 03, 2019 2.500 2.610 2.500 2.590 559,100 +0.11(+4.44%)
Jul 02, 2019 2.550 2.550 2.430 2.480 1,276,354 -0.07(-2.75%)
Jul 01, 2019 2.670 2.690 2.510 2.550 2,213,757 -0.06(-2.30%)
Jun 28, 2019 2.450 2.610 2.360 2.610 2,582,900 +0.16(+6.53%)
Jun 27, 2019 2.360 2.450 2.290 2.450 957,381 +0.09(+3.81%)
Jun 26, 2019 2.230 2.410 2.230 2.360 1,441,558 +0.14(+6.31%)
Jun 25, 2019 2.210 2.270 2.180 2.220 2,147,003 +0.01(+0.45%)
Jun 24, 2019 2.290 2.300 2.200 2.210 754,603 -0.09(-3.91%)
Jun 21, 2019 2.250 2.320 2.205 2.300 3,304,400 +0.03(+1.32%)
Jun 20, 2019 2.310 2.365 2.260 2.270 650,668 -0.02(-0.87%)
Jun 19, 2019 2.350 2.350 2.240 2.290 603,039 -0.05(-2.14%)
Jun 18, 2019 2.230 2.365 2.220 2.340 1,577,732 +0.11(+4.93%)
Jun 17, 2019 2.060 2.260 2.050 2.230 1,878,880 +0.17(+8.25%)
Jun 14, 2019 2.100 2.130 2.050 2.060 1,408,900 -0.06(-2.83%)
Jun 13, 2019 2.080 2.120 2.050 2.120 977,317 +0.07(+3.41%)
Jun 12, 2019 2.040 2.070 2.020 2.050 597,584 +0.02(+0.99%)
Jun 11, 2019 2.090 2.100 2.000 2.030 1,432,363 -0.04(-1.93%)
Jun 10, 2019 2.100 2.150 2.070 2.070 904,562 -0.03(-1.43%)
Jun 07, 2019 2.050 2.115 2.020 2.100 792,400 +0.07(+3.45%)
Jun 06, 2019 2.090 2.120 2.010 2.030 1,291,052 -0.07(-3.33%)
Jun 05, 2019 2.190 2.190 2.080 2.100 1,071,130 -0.08(-3.67%)
Jun 04, 2019 2.160 2.180 2.100 2.180 1,263,859 +0.04(+1.87%)
Jun 03, 2019 2.140 2.180 2.090 2.140 1,363,424 +0.01(+0.47%)
May 31, 2019 2.090 2.180 2.070 2.130 1,218,900 +0.00(+0.00%)
May 30, 2019 2.120 2.150 2.080 2.130 1,278,595 +0.00(+0.00%)
May 29, 2019 2.060 2.160 2.030 2.130 2,450,317 +0.04(+1.91%)
May 28, 2019 2.160 2.160 2.070 2.090 1,463,158 -0.05(-2.34%)
May 24, 2019 2.110 2.260 2.070 2.140 1,654,000 +0.12(+5.94%)
May 23, 2019 2.030 2.070 1.980 2.020 1,762,257 -0.03(-1.46%)
May 22, 2019 2.140 2.180 2.040 2.050 1,494,411 -0.11(-5.09%)
May 21, 2019 2.080 2.160 2.055 2.160 1,125,324 +0.12(+5.88%)
May 20, 2019 2.150 2.180 2.040 2.040 3,249,618 -0.11(-5.12%)
May 17, 2019 2.150 2.260 2.145 2.150 1,985,600 -0.04(-1.83%)
May 16, 2019 2.210 2.250 2.160 2.190 1,369,753 -0.02(-0.90%)
May 15, 2019 2.150 2.210 2.130 2.210 1,126,896 +0.04(+1.84%)
May 14, 2019 2.160 2.210 2.130 2.170 1,643,076 +0.02(+0.93%)
May 13, 2019 2.190 2.240 2.140 2.150 2,221,741 -0.07(-3.15%)
May 10, 2019 2.230 2.350 2.180 2.220 1,797,300 -0.02(-0.89%)
May 09, 2019 2.240 2.300 2.160 2.240 2,699,231 -0.01(-0.44%)
May 08, 2019 2.360 2.380 2.230 2.250 3,917,854 -0.07(-3.02%)
May 07, 2019 2.370 2.420 2.300 2.320 1,260,904 -0.06(-2.52%)
May 06, 2019 2.260 2.390 2.230 2.380 965,204 +0.08(+3.48%)
May 03, 2019 2.280 2.320 2.230 2.300 1,035,800 +0.04(+1.77%)
May 02, 2019 2.210 2.270 2.180 2.260 956,867 +0.05(+2.26%)
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.