Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.86 +0.22 (+1.65%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 75.90 76.80 75.10 75.30 22,536 -0.70(-0.92%)
Dec 30, 2010 77.00 77.90 75.83 76.00 10,301 -1.30(-1.68%)
Dec 29, 2010 76.90 78.30 76.90 77.30 8,283 +0.30(+0.39%)
Dec 28, 2010 77.90 77.90 76.70 77.00 9,923 -0.80(-1.03%)
Dec 27, 2010 77.80 78.50 77.40 77.80 10,662 +0.00(+0.00%)
Dec 23, 2010 77.80 78.80 77.80 77.80 11,394 -0.20(-0.26%)
Dec 22, 2010 78.00 79.00 77.40 78.00 19,070 +0.00(+0.00%)
Dec 21, 2010 78.50 78.80 76.50 78.00 48,120 +0.10(+0.13%)
Dec 20, 2010 79.00 79.60 77.80 77.90 21,331 -1.20(-1.52%)
Dec 17, 2010 80.40 81.53 78.70 79.10 71,786 -1.50(-1.86%)
Dec 16, 2010 80.30 80.75 79.90 80.60 31,002 +0.70(+0.88%)
Dec 15, 2010 79.90 81.05 79.60 79.90 40,631 +0.10(+0.13%)
Dec 14, 2010 80.30 80.30 79.00 79.80 16,444 +0.00(+0.00%)
Dec 13, 2010 81.00 81.00 79.60 79.80 32,257 -1.20(-1.48%)
Dec 10, 2010 79.40 82.00 78.80 81.00 31,617 +2.10(+2.66%)
Dec 09, 2010 80.40 80.40 78.80 78.90 15,930 -0.50(-0.63%)
Dec 08, 2010 81.00 81.40 79.40 79.40 15,917 -1.10(-1.37%)
Dec 07, 2010 83.50 83.50 80.40 80.50 31,016 -2.50(-3.01%)
Dec 06, 2010 82.20 83.60 81.40 83.00 23,513 +0.40(+0.48%)
Dec 03, 2010 82.30 83.90 80.90 82.60 15,400 -0.20(-0.24%)
Dec 02, 2010 81.60 83.00 81.60 82.80 10,597 +1.30(+1.60%)
Dec 01, 2010 81.30 84.20 80.90 81.50 21,889 +1.70(+2.13%)
Nov 30, 2010 79.70 81.50 79.10 79.80 48,240 -0.70(-0.87%)
Nov 29, 2010 78.80 81.20 77.60 80.50 27,923 +0.90(+1.13%)
Nov 26, 2010 77.90 80.00 77.90 79.60 10,283 +1.00(+1.27%)
Nov 24, 2010 77.20 78.60 78.60 78.60 51,406 +2.30(+3.01%)
Nov 23, 2010 76.30 77.30 75.00 76.30 12,502 -1.20(-1.55%)
Nov 22, 2010 77.40 78.70 76.00 77.50 19,478 -0.50(-0.64%)
Nov 19, 2010 79.00 79.00 76.90 78.00 28,859 -1.00(-1.27%)
Nov 18, 2010 78.60 80.30 78.60 79.00 23,650 +1.00(+1.28%)
Nov 17, 2010 77.40 78.30 76.20 78.00 20,095 +0.80(+1.04%)
Nov 16, 2010 76.60 77.80 74.90 77.20 37,628 +0.00(+0.00%)
Nov 15, 2010 76.50 78.60 75.70 77.20 19,559 +1.40(+1.85%)
Nov 12, 2010 75.60 77.10 75.55 75.80 22,250 -0.40(-0.52%)
Nov 11, 2010 77.40 78.60 75.30 76.20 36,980 -2.30(-2.93%)
Nov 10, 2010 78.40 80.60 77.30 78.50 228,067 +0.60(+0.77%)
Nov 09, 2010 81.70 81.70 77.70 77.90 20,208 -2.13(-2.66%)
Nov 08, 2010 80.40 81.90 79.90 80.03 78,541 -0.97(-1.20%)
Nov 05, 2010 82.30 82.90 79.90 81.00 20,916 -1.30(-1.58%)
Nov 04, 2010 80.10 82.50 80.10 82.30 28,141 +3.40(+4.31%)
Nov 03, 2010 79.60 79.60 74.50 78.90 145,335 -0.60(-0.75%)
Nov 02, 2010 84.00 86.50 78.90 79.50 52,538 -1.20(-1.49%)
Nov 01, 2010 83.40 83.40 79.50 80.70 26,858 -2.40(-2.89%)
Oct 29, 2010 81.50 84.10 81.50 83.10 15,132 +1.00(+1.22%)
Oct 28, 2010 84.90 85.20 82.00 82.10 10,754 -1.80(-2.15%)
Oct 27, 2010 84.70 85.60 83.10 83.90 16,196 -0.90(-1.06%)
Oct 25, 2010 83.00 85.10 81.50 84.80 9,835 +2.70(+3.29%)
Oct 22, 2010 81.90 83.70 81.90 82.10 10,799 +0.30(+0.37%)
Oct 21, 2010 85.00 85.00 81.30 81.80 22,342 -2.50(-2.97%)
Oct 20, 2010 84.80 85.50 84.20 84.30 14,615 +0.20(+0.24%)
Oct 19, 2010 84.90 86.30 83.50 84.10 21,260 -2.20(-2.55%)
Oct 18, 2010 85.90 87.80 84.70 86.30 28,908 +0.90(+1.05%)
Oct 15, 2010 85.80 86.50 84.70 85.40 29,217 +0.80(+0.95%)
Oct 14, 2010 83.90 85.30 83.90 84.60 25,376 +0.40(+0.48%)
Oct 13, 2010 83.80 85.20 82.70 84.20 13,890 +1.10(+1.32%)
Oct 12, 2010 82.40 84.00 80.40 83.10 16,130 +0.20(+0.24%)
Oct 11, 2010 84.00 84.20 82.70 82.90 15,233 -1.10(-1.31%)
Oct 08, 2010 84.00 85.00 83.60 84.00 23,297 +0.00(+0.00%)
Oct 07, 2010 84.80 84.90 83.70 84.00 8,147 +0.00(+0.00%)
Oct 06, 2010 85.20 86.10 83.90 84.00 17,016 -1.60(-1.87%)
Oct 05, 2010 83.90 86.40 82.80 85.60 42,003 +2.90(+3.51%)
Oct 04, 2010 82.60 84.00 81.80 82.70 17,942 -0.40(-0.48%)
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.