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 (%)
Dec 31, 2003 183.90 192.00 180.00 192.00 2,490 +11.50(+6.37%)
Dec 30, 2003 174.34 183.89 172.70 180.50 689 +4.20(+2.38%)
Dec 29, 2003 171.40 177.20 168.20 176.30 914 +5.30(+3.10%)
Dec 26, 2003 169.80 171.00 169.80 171.00 145 +0.80(+0.47%)
Dec 24, 2003 161.20 170.20 161.20 170.20 538 +9.70(+6.04%)
Dec 23, 2003 159.40 174.80 157.50 160.50 4,864 -18.70(-10.44%)
Dec 22, 2003 180.10 181.30 171.70 179.20 890 +4.20(+2.40%)
Dec 19, 2003 183.30 184.60 173.30 175.00 989 -4.50(-2.51%)
Dec 18, 2003 176.60 184.00 173.31 179.50 2,161 +3.10(+1.76%)
Dec 17, 2003 170.10 179.50 163.40 176.40 1,278 +6.41(+3.77%)
Dec 16, 2003 167.70 169.99 161.00 169.99 1,622 +1.49(+0.88%)
Dec 15, 2003 177.09 177.09 167.70 168.50 1,912 -1.50(-0.88%)
Dec 12, 2003 177.40 177.40 169.50 170.00 741 -3.20(-1.85%)
Dec 11, 2003 173.70 174.30 170.00 173.20 970 +4.90(+2.91%)
Dec 10, 2003 171.40 171.70 168.20 168.30 1,951 -7.70(-4.37%)
Dec 09, 2003 176.40 180.10 172.00 176.00 1,503 -4.00(-2.22%)
Dec 08, 2003 187.60 190.00 170.50 180.00 3,765 -7.80(-4.15%)
Dec 05, 2003 191.00 190.10 186.80 187.80 435 -3.20(-1.68%)
Dec 04, 2003 190.00 191.00 184.40 191.00 1,003 +1.00(+0.53%)
Dec 03, 2003 171.20 190.00 171.10 190.00 3,097 +18.90(+11.05%)
Dec 02, 2003 164.50 173.60 164.50 171.10 2,881 +7.20(+4.39%)
Dec 01, 2003 165.40 165.40 156.90 163.90 7,836 +1.90(+1.17%)
Nov 28, 2003 156.80 166.40 156.80 162.00 2,715 -1.00(-0.61%)
Nov 26, 2003 159.00 163.50 158.00 163.00 2,198 +3.00(+1.88%)
Nov 25, 2003 162.90 165.30 159.00 160.00 2,612 -1.30(-0.81%)
Nov 24, 2003 156.10 161.40 152.50 161.30 2,367 +3.00(+1.90%)
Nov 21, 2003 158.60 158.60 158.60 158.30 1,810 -1.20(-0.75%)
Nov 20, 2003 161.00 161.00 157.40 159.50 2,566 +1.90(+1.21%)
Nov 19, 2003 154.50 158.71 154.40 157.60 871 +2.30(+1.48%)
Nov 18, 2003 151.50 157.50 151.50 155.30 1,082 +1.70(+1.11%)
Nov 17, 2003 159.70 159.70 152.50 153.60 561 -4.30(-2.72%)
Nov 14, 2003 157.00 157.90 151.60 157.90 1,312 +0.20(+0.13%)
Nov 13, 2003 153.00 159.90 153.00 157.70 1,860 -1.90(-1.19%)
Nov 12, 2003 151.50 159.70 151.50 159.60 2,873 +8.51(+5.63%)
Nov 11, 2003 153.60 154.50 148.00 151.09 2,280 -2.41(-1.57%)
Nov 10, 2003 157.40 157.40 153.00 153.50 3,414 -1.90(-1.22%)
Nov 07, 2003 152.00 161.60 150.30 155.40 22,318 +6.50(+4.37%)
Nov 06, 2003 140.00 150.00 133.30 148.90 2,366 +8.90(+6.36%)
Nov 05, 2003 127.10 140.00 127.10 140.00 896 +10.00(+7.69%)
Nov 04, 2003 128.20 130.00 128.20 130.00 324 +1.90(+1.48%)
Nov 03, 2003 131.00 131.00 128.10 128.10 712 -5.09(-3.82%)
Oct 31, 2003 131.50 133.19 131.40 133.19 230 +2.49(+1.91%)
Oct 30, 2003 130.10 130.70 130.00 130.70 405 +0.60(+0.46%)
Oct 29, 2003 130.60 133.30 130.00 130.10 1,620 +0.10(+0.08%)
Oct 28, 2003 133.20 133.20 130.00 130.00 930 +2.50(+1.96%)
Oct 27, 2003 131.50 133.80 127.50 127.50 2,450 -2.50(-1.92%)
Oct 24, 2003 125.40 130.20 121.20 130.00 740 +5.20(+4.17%)
Oct 23, 2003 124.30 127.80 120.80 124.80 1,390 +1.80(+1.46%)
Oct 22, 2003 122.60 126.10 122.50 123.00 420 +0.50(+0.41%)
Oct 21, 2003 130.00 134.30 120.80 122.50 1,540 -6.30(-4.89%)
Oct 20, 2003 132.90 138.30 126.90 128.80 1,008 -2.20(-1.68%)
Oct 17, 2003 134.00 134.00 129.50 131.00 350 +1.00(+0.77%)
Oct 16, 2003 138.50 138.80 131.30 130.00 610 -8.50(-6.14%)
Oct 15, 2003 131.90 138.50 128.10 138.50 560 +5.50(+4.14%)
Oct 14, 2003 130.70 133.00 125.00 133.00 610 +1.80(+1.37%)
Oct 13, 2003 128.40 135.00 126.70 131.20 580 +4.50(+3.55%)
Oct 10, 2003 134.20 136.00 126.70 126.70 1,988 -3.10(-2.39%)
Oct 09, 2003 136.00 136.50 126.30 129.80 1,835 -6.20(-4.56%)
Oct 08, 2003 131.40 138.70 127.60 136.00 1,880 +5.70(+4.37%)
Oct 07, 2003 134.90 136.40 129.00 130.30 1,050 -4.70(-3.48%)
Oct 06, 2003 137.60 139.90 135.00 135.00 1,570 -3.90(-2.81%)
Oct 03, 2003 136.60 139.30 136.00 138.90 341 -0.80(-0.57%)
Oct 02, 2003 140.00 142.40 137.90 139.70 3,560 -2.43(-1.71%)
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.