Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 81.20 83.60 78.30 78.50 18,885 -4.50(-5.42%)
Oct 28, 2011 82.10 84.10 77.30 83.00 28,692 +0.80(+0.97%)
Oct 27, 2011 83.60 87.70 81.70 82.20 68,663 +1.70(+2.11%)
Oct 26, 2011 79.90 81.30 76.40 80.50 22,206 +2.10(+2.68%)
Oct 25, 2011 81.50 82.10 77.90 78.40 15,709 -3.60(-4.39%)
Oct 24, 2011 79.10 82.30 78.00 82.00 20,470 +3.30(+4.19%)
Oct 21, 2011 78.80 79.10 76.70 78.70 20,277 +1.70(+2.21%)
Oct 20, 2011 78.60 78.90 74.90 77.00 13,793 -1.50(-1.91%)
Oct 19, 2011 81.60 82.35 77.80 78.50 41,605 -3.10(-3.80%)
Oct 18, 2011 77.00 82.40 76.30 81.60 53,585 +4.70(+6.11%)
Oct 17, 2011 81.10 82.00 76.40 76.90 31,292 -5.30(-6.45%)
Oct 14, 2011 81.00 82.20 78.90 82.20 33,733 +2.20(+2.75%)
Oct 13, 2011 78.80 80.60 77.10 80.00 19,000 +0.40(+0.50%)
Oct 12, 2011 78.10 80.00 76.60 79.60 29,456 +2.20(+2.84%)
Oct 11, 2011 77.50 80.00 76.80 77.40 23,474 -1.10(-1.40%)
Oct 10, 2011 76.40 78.70 75.60 78.50 28,551 +3.90(+5.23%)
Oct 07, 2011 78.30 78.30 74.40 74.60 28,717 -3.50(-4.48%)
Oct 06, 2011 77.40 79.40 76.20 78.10 26,895 +0.70(+0.90%)
Oct 05, 2011 74.70 78.60 73.50 77.40 35,960 +2.80(+3.75%)
Oct 04, 2011 69.70 74.80 68.30 74.60 62,223 +4.10(+5.82%)
Oct 03, 2011 72.60 75.30 70.10 70.50 71,931 -3.10(-4.21%)
Sep 30, 2011 72.10 76.90 72.10 73.60 42,553 +0.00(+0.00%)
Sep 29, 2011 72.50 74.00 69.50 73.60 47,710 +3.90(+5.60%)
Sep 28, 2011 73.30 73.90 69.50 69.70 36,315 -3.60(-4.91%)
Sep 27, 2011 73.20 75.10 71.70 73.30 40,950 +1.90(+2.66%)
Sep 26, 2011 71.70 72.10 69.00 71.40 24,310 +0.50(+0.71%)
Sep 23, 2011 71.80 74.00 69.80 70.90 37,765 -1.00(-1.39%)
Sep 22, 2011 73.80 76.20 70.00 71.90 54,989 -5.10(-6.62%)
Sep 21, 2011 79.20 81.00 76.60 77.00 36,357 -2.20(-2.78%)
Sep 20, 2011 78.00 80.70 78.00 79.20 48,349 +1.60(+2.06%)
Sep 19, 2011 77.00 78.00 75.80 77.60 48,325 +0.20(+0.26%)
Sep 16, 2011 78.70 80.50 77.20 77.40 186,953 -0.50(-0.64%)
Sep 15, 2011 76.70 78.30 74.70 77.90 24,137 +2.20(+2.91%)
Sep 14, 2011 75.50 77.20 73.20 75.70 32,805 +1.30(+1.75%)
Sep 13, 2011 74.50 76.60 73.20 74.40 28,700 +0.30(+0.40%)
Sep 12, 2011 72.20 74.60 71.20 74.10 33,433 +0.40(+0.54%)
Sep 09, 2011 74.60 76.95 72.00 73.70 41,439 -1.50(-1.99%)
Sep 08, 2011 78.70 79.80 75.10 75.20 30,729 -3.40(-4.33%)
Sep 07, 2011 73.10 78.70 72.30 78.60 53,286 +7.10(+9.93%)
Sep 06, 2011 68.80 71.80 68.80 71.50 26,778 -0.30(-0.42%)
Sep 02, 2011 72.70 73.80 70.20 71.80 33,689 -3.00(-4.01%)
Sep 01, 2011 79.10 79.90 74.10 74.80 22,169 -4.00(-5.08%)
Aug 31, 2011 79.80 81.10 77.00 78.80 25,923 -0.40(-0.51%)
Aug 30, 2011 78.30 80.50 76.00 79.20 25,608 +0.30(+0.38%)
Aug 29, 2011 76.80 79.40 75.50 78.90 22,293 +3.10(+4.09%)
Aug 26, 2011 69.10 76.00 68.70 75.80 33,107 +5.80(+8.29%)
Aug 25, 2011 74.50 74.60 68.70 70.00 43,748 -3.90(-5.28%)
Aug 24, 2011 72.40 74.60 70.60 73.90 26,194 +1.20(+1.65%)
Aug 23, 2011 73.50 74.80 71.70 72.70 69,997 -0.35(-0.48%)
Aug 22, 2011 77.90 78.00 71.70 73.05 94,551 -2.85(-3.75%)
Aug 19, 2011 70.70 76.20 70.70 75.90 65,647 +3.40(+4.69%)
Aug 18, 2011 73.90 75.10 70.50 72.50 75,221 -4.30(-5.60%)
Aug 17, 2011 71.00 77.10 71.00 76.80 63,718 +6.10(+8.63%)
Aug 16, 2011 71.80 73.38 69.80 70.70 34,494 -2.30(-3.15%)
Aug 15, 2011 71.40 74.85 70.80 73.00 37,426 +2.50(+3.55%)
Aug 12, 2011 71.30 73.00 68.80 70.50 50,576 +0.00(+0.00%)
Aug 11, 2011 68.80 74.40 67.50 70.50 76,921 +2.20(+3.22%)
Aug 10, 2011 73.50 75.40 68.20 68.30 98,625 -7.70(-10.13%)
Aug 09, 2011 72.20 76.20 65.70 76.00 95,579 +6.30(+9.04%)
Aug 08, 2011 73.30 76.30 68.50 69.70 123,978 -6.50(-8.53%)
Aug 05, 2011 75.40 79.30 70.90 76.20 81,165 +1.60(+2.14%)
Aug 04, 2011 81.10 82.50 74.60 74.60 70,475 -8.00(-9.69%)
Aug 03, 2011 80.00 84.30 76.50 82.60 66,379 +2.10(+2.61%)
Aug 02, 2011 84.60 87.80 78.50 80.50 132,472 -4.90(-5.74%)
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.