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 (%)
Oct 29, 2004 24.99 25.10 23.70 24.00 313,100 -0.78(-3.15%)
Oct 28, 2004 25.09 25.15 24.77 24.78 138,000 +0.20(+0.81%)
Oct 27, 2004 23.47 25.14 23.47 24.58 250,100 +1.08(+4.60%)
Oct 26, 2004 23.94 24.29 23.11 23.50 248,500 -0.58(-2.41%)
Oct 25, 2004 25.58 25.58 24.06 24.08 257,800 -1.27(-5.01%)
Oct 22, 2004 25.50 25.50 25.15 25.35 116,200 -0.06(-0.24%)
Oct 21, 2004 26.00 26.20 25.12 25.41 112,100 -0.79(-3.02%)
Oct 20, 2004 25.90 26.20 25.44 26.20 71,600 +0.27(+1.04%)
Oct 19, 2004 26.15 26.50 25.93 25.93 126,500 -0.37(-1.41%)
Oct 18, 2004 26.20 26.72 26.10 26.30 207,200 -0.38(-1.42%)
Oct 15, 2004 25.84 26.77 25.26 26.68 96,500 +1.05(+4.10%)
Oct 14, 2004 26.15 26.43 25.15 25.63 186,300 -0.59(-2.25%)
Oct 13, 2004 25.95 26.48 25.86 26.22 261,300 +0.21(+0.81%)
Oct 12, 2004 26.24 26.24 25.72 26.01 294,700 -0.14(-0.54%)
Oct 11, 2004 24.94 26.35 24.92 26.15 108,100 +1.01(+4.02%)
Oct 08, 2004 24.70 25.25 24.70 25.14 99,800 +0.07(+0.28%)
Oct 07, 2004 25.00 25.13 24.40 25.07 240,900 +0.08(+0.32%)
Oct 06, 2004 24.76 24.99 24.36 24.99 161,900 +0.22(+0.89%)
Oct 05, 2004 25.31 25.42 24.75 24.77 117,100 -0.23(-0.92%)
Oct 04, 2004 24.96 25.82 24.96 25.00 110,700 -0.36(-1.42%)
Oct 01, 2004 25.16 25.50 25.00 25.36 112,500 +0.06(+0.24%)
Sep 30, 2004 24.49 25.32 24.45 25.30 170,300 +0.67(+2.72%)
Sep 29, 2004 25.06 25.06 24.30 24.63 212,300 +0.03(+0.12%)
Sep 28, 2004 23.60 25.30 23.60 24.60 273,400 +0.73(+3.06%)
Sep 27, 2004 23.63 24.08 23.61 23.87 126,600 -0.03(-0.13%)
Sep 24, 2004 23.68 24.04 23.25 23.90 109,600 +0.04(+0.17%)
Sep 23, 2004 24.00 24.25 23.50 23.86 110,600 +0.23(+0.97%)
Sep 22, 2004 23.44 23.86 23.14 23.63 231,600 +0.13(+0.55%)
Sep 21, 2004 23.00 24.45 22.66 23.50 230,700 +0.20(+0.86%)
Sep 20, 2004 23.96 23.96 22.65 23.30 103,900 -0.39(-1.65%)
Sep 17, 2004 24.32 24.39 23.36 23.69 875,000 -0.51(-2.11%)
Sep 16, 2004 23.22 24.45 22.55 24.20 417,700 +0.76(+3.24%)
Sep 15, 2004 21.90 23.54 21.41 23.44 631,500 +1.64(+7.52%)
Sep 14, 2004 22.00 22.00 20.75 21.80 532,400 -0.49(-2.20%)
Sep 13, 2004 22.19 22.75 21.98 22.29 236,000 +0.51(+2.34%)
Sep 10, 2004 21.08 22.00 21.08 21.78 225,000 +0.62(+2.93%)
Sep 09, 2004 20.89 21.20 20.48 21.16 186,400 +0.30(+1.44%)
Sep 08, 2004 21.25 21.25 20.29 20.86 192,600 -0.26(-1.23%)
Sep 07, 2004 20.72 21.38 20.21 21.12 96,400 +0.30(+1.44%)
Sep 03, 2004 20.78 20.96 20.60 20.82 65,000 +0.13(+0.63%)
Sep 02, 2004 20.50 20.91 20.05 20.69 150,300 +0.33(+1.62%)
Sep 01, 2004 20.97 21.75 20.02 20.36 272,600 -0.24(-1.17%)
Aug 31, 2004 20.13 21.20 20.13 20.60 309,400 +0.06(+0.29%)
Aug 30, 2004 20.33 20.69 19.68 20.54 104,800 +0.23(+1.13%)
Aug 27, 2004 19.45 20.35 19.36 20.31 277,300 +0.55(+2.78%)
Aug 26, 2004 19.43 20.60 19.18 19.76 251,200 +0.17(+0.87%)
Aug 25, 2004 19.78 20.00 19.51 19.59 224,400 -0.41(-2.05%)
Aug 24, 2004 20.58 20.70 19.20 20.00 249,200 -0.72(-3.47%)
Aug 23, 2004 22.05 22.20 20.54 20.72 189,200 -1.33(-6.03%)
Aug 20, 2004 21.80 22.18 21.58 22.05 90,263 +0.29(+1.33%)
Aug 19, 2004 21.45 21.89 21.45 21.76 97,100 +0.00(+0.00%)
Aug 18, 2004 21.37 22.04 20.79 21.76 412,600 +0.21(+0.97%)
Aug 17, 2004 21.57 22.75 20.93 21.55 517,800 +0.20(+0.94%)
Aug 16, 2004 20.39 21.98 20.34 21.35 219,800 +0.75(+3.64%)
Aug 13, 2004 22.08 22.44 20.51 20.60 254,400 -1.11(-5.11%)
Aug 12, 2004 20.72 23.38 20.32 21.71 379,300 +1.00(+4.82%)
Aug 11, 2004 19.65 20.95 19.00 20.71 238,900 +1.06(+5.39%)
Aug 10, 2004 19.81 19.94 19.40 19.65 184,600 -0.32(-1.60%)
Aug 09, 2004 20.00 20.73 19.37 19.97 321,500 +0.12(+0.60%)
Aug 06, 2004 19.01 20.00 19.01 19.85 262,500 +0.73(+3.82%)
Aug 05, 2004 19.00 19.77 18.96 19.12 202,000 +0.12(+0.63%)
Aug 04, 2004 19.08 19.85 18.49 19.00 448,100 -0.04(-0.21%)
Aug 03, 2004 18.54 19.89 18.12 19.04 728,700 +0.25(+1.33%)
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.