Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
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, 2014 20.00 20.40 19.50 19.80 62,709 +0.20(+1.02%)
Oct 30, 2014 18.90 19.90 18.20 19.60 48,597 +0.50(+2.62%)
Oct 29, 2014 18.60 19.20 17.70 19.10 56,365 +0.60(+3.24%)
Oct 28, 2014 17.90 18.50 17.30 18.50 66,887 +0.90(+5.11%)
Oct 27, 2014 18.40 18.30 18.30 17.60 35,700 -0.70(-3.83%)
Oct 24, 2014 19.40 19.40 17.30 18.30 61,589 -0.80(-4.19%)
Oct 23, 2014 17.20 19.30 16.90 19.10 67,246 +2.00(+11.70%)
Oct 22, 2014 17.10 17.50 15.60 17.10 84,927 +0.00(+0.00%)
Oct 21, 2014 17.30 18.10 16.60 17.10 32,292 -0.20(-1.16%)
Oct 20, 2014 17.20 17.40 17.00 17.30 54,436 +0.20(+1.17%)
Oct 17, 2014 18.30 18.40 17.00 17.10 61,305 -0.70(-3.93%)
Oct 16, 2014 18.10 19.00 17.70 17.80 46,570 -0.60(-3.26%)
Oct 15, 2014 18.10 18.45 17.50 18.40 38,058 +0.00(+0.00%)
Oct 14, 2014 18.70 18.70 18.02 18.40 49,524 +0.10(+0.55%)
Oct 13, 2014 18.80 18.90 18.00 18.30 40,786 -0.40(-2.14%)
Oct 10, 2014 18.20 19.60 18.20 18.70 83,810 +0.30(+1.63%)
Oct 09, 2014 18.50 19.00 18.00 18.40 75,584 -0.20(-1.08%)
Oct 08, 2014 18.00 18.70 17.50 18.60 42,979 +0.60(+3.33%)
Oct 07, 2014 18.90 18.90 18.00 18.00 27,742 -1.00(-5.26%)
Oct 06, 2014 19.10 19.70 18.80 19.00 40,399 -0.20(-1.04%)
Oct 03, 2014 19.90 20.00 18.70 19.20 50,471 -0.20(-1.03%)
Oct 02, 2014 20.00 20.20 19.30 19.40 38,560 -0.60(-3.00%)
Oct 01, 2014 19.40 20.10 19.10 20.00 88,283 +0.60(+3.09%)
Sep 30, 2014 20.10 20.45 19.40 19.40 112,232 -0.60(-3.00%)
Sep 29, 2014 19.70 20.30 19.60 20.00 67,143 +0.30(+1.52%)
Sep 26, 2014 20.30 20.50 19.40 19.70 38,303 -0.60(-2.96%)
Sep 25, 2014 20.30 20.75 19.70 20.30 47,877 -0.20(-0.98%)
Sep 24, 2014 20.90 21.20 20.40 20.50 36,563 -0.10(-0.49%)
Sep 23, 2014 21.20 21.70 20.60 20.60 42,479 -0.80(-3.74%)
Sep 22, 2014 21.50 21.70 20.90 21.40 70,392 -0.40(-1.83%)
Sep 19, 2014 22.30 23.10 20.30 21.80 346,823 -0.50(-2.24%)
Sep 18, 2014 22.20 22.50 21.45 22.30 91,984 +0.30(+1.36%)
Sep 17, 2014 22.50 22.70 21.50 22.00 64,955 -0.30(-1.35%)
Sep 16, 2014 21.60 22.59 21.40 22.30 66,044 +0.60(+2.76%)
Sep 15, 2014 22.00 22.40 21.50 21.70 76,796 -0.60(-2.69%)
Sep 12, 2014 23.20 23.30 22.00 22.30 64,359 -0.80(-3.46%)
Sep 11, 2014 22.10 23.50 21.20 23.10 148,303 +0.70(+3.13%)
Sep 10, 2014 22.30 23.20 22.10 22.40 33,980 -0.25(-1.10%)
Sep 09, 2014 23.50 23.60 22.30 22.65 59,129 -0.95(-4.03%)
Sep 08, 2014 23.90 24.40 23.20 23.60 47,845 -0.10(-0.42%)
Sep 05, 2014 24.40 25.30 23.70 23.70 34,783 -0.90(-3.66%)
Sep 04, 2014 25.30 26.00 24.60 24.60 58,271 -0.70(-2.77%)
Sep 03, 2014 25.60 26.20 25.20 25.30 28,531 -0.50(-1.94%)
Sep 02, 2014 26.10 26.40 25.30 25.80 67,829 -0.20(-0.77%)
Aug 29, 2014 25.60 26.00 26.00 26.00 91,180 +0.40(+1.56%)
Aug 28, 2014 26.10 26.70 25.10 25.60 67,685 -0.80(-3.03%)
Aug 27, 2014 26.90 27.20 26.00 26.40 49,457 -0.80(-2.94%)
Aug 26, 2014 26.60 27.20 26.60 27.20 27,021 +0.50(+1.87%)
Aug 25, 2014 26.50 27.30 26.40 26.70 41,139 +0.80(+3.09%)
Aug 22, 2014 25.50 26.60 25.50 25.90 21,797 +0.50(+1.97%)
Aug 21, 2014 26.10 26.70 25.20 25.40 29,449 -0.90(-3.42%)
Aug 20, 2014 26.90 27.00 26.00 26.30 25,206 -0.90(-3.31%)
Aug 19, 2014 27.80 27.80 26.70 27.20 21,459 -0.70(-2.51%)
Aug 18, 2014 27.80 28.00 27.20 27.90 27,299 +0.60(+2.20%)
Aug 15, 2014 28.10 28.10 27.00 27.30 36,560 +0.20(+0.74%)
Aug 14, 2014 26.60 27.30 25.00 27.10 62,949 +0.40(+1.50%)
Aug 13, 2014 28.60 28.70 25.00 26.70 168,025 -4.20(-13.59%)
Aug 12, 2014 31.30 31.40 30.70 30.90 24,180 -0.60(-1.90%)
Aug 11, 2014 30.70 32.10 30.60 31.50 28,292 +0.90(+2.94%)
Aug 08, 2014 30.40 30.60 29.80 30.60 22,075 +0.10(+0.33%)
Aug 07, 2014 32.20 32.20 30.50 30.50 23,041 -1.30(-4.09%)
Aug 06, 2014 31.40 31.80 30.42 31.80 18,670 +0.00(+0.00%)
Aug 05, 2014 32.60 32.80 30.50 31.80 70,495 -2.10(-6.19%)
Aug 04, 2014 32.70 34.00 32.50 33.90 31,393 +1.50(+4.63%)
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.