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

Rigel Pharmaceuticals (NQ: RIGL )

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 2:43 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 (%)
Oct 31, 2012 8.790 9.090 8.720 8.910 2,092,401 +0.19(+2.18%)
Oct 26, 2012 8.860 8.720 8.720 8.720 258,800 -0.11(-1.25%)
Oct 25, 2012 8.850 8.880 8.610 8.830 555,159 +0.09(+1.03%)
Oct 24, 2012 8.800 8.990 8.690 8.740 191,325 +0.01(+0.11%)
Oct 23, 2012 8.790 8.865 8.520 8.730 263,096 -0.27(-3.00%)
Oct 19, 2012 9.420 9.500 8.850 9.000 484,931 -0.45(-4.76%)
Oct 18, 2012 9.550 9.600 9.400 9.450 168,843 -0.14(-1.46%)
Oct 17, 2012 9.500 9.680 9.470 9.590 497,833 +0.09(+0.95%)
Oct 16, 2012 9.500 9.650 9.390 9.500 642,730 +0.01(+0.11%)
Oct 15, 2012 9.310 9.500 9.240 9.490 358,024 +0.24(+2.59%)
Oct 12, 2012 9.280 9.390 9.240 9.250 592,144 +0.00(+0.00%)
Oct 11, 2012 9.280 9.550 9.220 9.250 551,009 +0.03(+0.33%)
Oct 10, 2012 9.150 9.230 9.000 9.220 436,053 +0.07(+0.77%)
Oct 09, 2012 9.250 9.320 9.000 9.150 697,072 -0.11(-1.19%)
Oct 08, 2012 9.490 9.540 9.250 9.260 232,851 -0.24(-2.53%)
Oct 05, 2012 9.500 9.560 9.453 9.500 622,592 +0.05(+0.53%)
Oct 04, 2012 9.590 9.750 9.415 9.450 676,082 -0.05(-0.53%)
Oct 03, 2012 9.800 9.810 9.310 9.500 4,875,374 -0.85(-8.21%)
Oct 02, 2012 10.25 10.39 10.20 10.35 177,293 +0.07(+0.73%)
Oct 01, 2012 10.34 10.40 10.14 10.28 132,855 +0.04(+0.34%)
Sep 28, 2012 10.21 10.40 10.04 10.24 219,756 -0.04(-0.39%)
Sep 27, 2012 10.08 10.33 9.950 10.28 169,027 +0.28(+2.80%)
Sep 26, 2012 10.31 10.43 9.950 10.00 172,263 -0.35(-3.38%)
Sep 25, 2012 10.27 10.43 10.20 10.35 336,045 +0.08(+0.78%)
Sep 24, 2012 10.19 10.49 10.10 10.27 180,057 +0.06(+0.59%)
Sep 21, 2012 10.45 10.45 10.15 10.21 548,910 -0.11(-1.07%)
Sep 20, 2012 10.29 10.34 10.16 10.32 386,786 +0.02(+0.19%)
Sep 19, 2012 10.45 10.47 10.27 10.30 391,359 -0.10(-0.96%)
Sep 18, 2012 10.34 10.43 10.20 10.40 253,056 +0.10(+0.97%)
Sep 17, 2012 10.36 10.45 10.20 10.30 224,383 -0.11(-1.06%)
Sep 14, 2012 10.52 10.54 10.38 10.41 478,039 -0.01(-0.10%)
Sep 13, 2012 10.57 10.71 10.30 10.42 394,318 -0.16(-1.51%)
Sep 12, 2012 10.72 10.95 10.37 10.58 245,904 -0.08(-0.75%)
Sep 11, 2012 10.24 10.68 10.24 10.66 167,750 +0.45(+4.41%)
Sep 10, 2012 10.53 10.59 10.12 10.21 319,166 -0.28(-2.67%)
Sep 07, 2012 10.71 10.80 10.42 10.49 242,042 -0.10(-0.94%)
Sep 06, 2012 10.46 10.68 10.16 10.59 557,052 +0.70(+7.08%)
Sep 05, 2012 9.770 10.07 9.610 9.890 317,849 +0.09(+0.92%)
Sep 04, 2012 9.300 9.890 9.300 9.800 338,932 +0.48(+5.15%)
Aug 31, 2012 9.460 9.500 9.270 9.320 252,450 -0.10(-1.06%)
Aug 30, 2012 9.530 9.617 9.390 9.420 94,266 -0.19(-1.98%)
Aug 29, 2012 9.760 9.927 9.530 9.610 208,560 -0.24(-2.44%)
Aug 27, 2012 9.960 10.02 9.700 9.850 191,881 -0.07(-0.71%)
Aug 24, 2012 9.740 10.08 9.740 9.920 161,367 +0.12(+1.22%)
Aug 23, 2012 9.750 9.980 9.741 9.800 160,769 +0.03(+0.31%)
Aug 22, 2012 9.640 9.810 9.570 9.770 149,700 +0.10(+1.03%)
Aug 21, 2012 9.520 9.830 9.520 9.670 274,299 +0.16(+1.68%)
Aug 20, 2012 9.260 9.540 9.180 9.510 142,216 +0.23(+2.48%)
Aug 17, 2012 9.700 9.715 9.260 9.280 363,590 -0.46(-4.72%)
Aug 16, 2012 9.840 9.890 9.520 9.740 162,389 -0.12(-1.22%)
Aug 15, 2012 9.650 9.880 9.640 9.860 148,960 +0.21(+2.18%)
Aug 14, 2012 9.700 9.820 9.560 9.650 93,793 +0.03(+0.31%)
Aug 13, 2012 9.630 9.780 9.370 9.620 141,953 -0.05(-0.52%)
Aug 10, 2012 9.780 9.850 9.620 9.670 168,162 -0.13(-1.33%)
Aug 09, 2012 9.970 10.09 9.750 9.800 154,368 -0.21(-2.10%)
Aug 08, 2012 10.30 10.41 9.870 10.01 224,913 -0.30(-2.91%)
Aug 07, 2012 10.80 10.82 10.18 10.31 443,279 -0.46(-4.27%)
Aug 06, 2012 10.65 10.84 10.65 10.77 288,304 +0.16(+1.51%)
Aug 03, 2012 10.53 10.71 10.35 10.61 261,536 +0.29(+2.81%)
Aug 02, 2012 10.27 10.65 10.06 10.32 352,804 -0.04(-0.39%)
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.