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

Rigel Pharmaceuticals (NQ: RIGL )

13.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 30, 2008 231.70 239.00 231.00 233.40 149,790 +2.40(+1.04%)
May 29, 2008 218.70 236.70 218.70 231.00 69,895 +12.10(+5.53%)
May 28, 2008 220.10 225.00 212.60 218.90 40,630 -0.50(-0.23%)
May 27, 2008 205.30 220.60 202.90 219.40 41,306 +14.40(+7.02%)
May 26, 2008 204.00 206.20 198.40 205.00 23,566 +0.00(+0.00%)
May 23, 2008 204.00 206.20 198.40 205.00 23,566 -0.40(-0.19%)
May 22, 2008 202.70 207.00 199.80 205.40 58,536 +3.90(+1.94%)
May 21, 2008 208.90 211.70 198.30 201.50 56,085 -6.70(-3.22%)
May 20, 2008 221.40 223.55 206.20 208.20 83,512 -14.60(-6.55%)
May 19, 2008 218.90 225.40 216.40 222.80 38,866 +3.40(+1.55%)
May 16, 2008 221.20 225.30 218.20 219.40 30,800 -1.00(-0.45%)
May 15, 2008 226.50 226.50 217.30 220.40 35,030 -6.30(-2.78%)
May 14, 2008 228.10 232.30 224.60 226.70 47,143 -1.00(-0.44%)
May 13, 2008 228.60 228.70 222.65 227.70 25,265 -0.50(-0.22%)
May 12, 2008 223.20 228.50 219.10 228.20 59,117 +5.80(+2.61%)
May 09, 2008 219.50 224.00 219.40 222.40 31,766 +2.10(+0.95%)
May 08, 2008 225.70 227.50 218.10 220.30 38,465 -4.90(-2.18%)
May 07, 2008 232.80 237.50 224.30 225.20 44,472 -7.20(-3.10%)
May 06, 2008 222.60 232.60 219.40 232.40 61,413 +12.00(+5.44%)
May 05, 2008 222.50 225.20 218.60 220.40 22,225 -1.60(-0.72%)
May 02, 2008 229.80 230.70 221.30 222.00 35,871 -5.70(-2.50%)
May 01, 2008 224.40 230.00 221.80 227.70 34,218 +2.70(+1.20%)
Apr 30, 2008 226.60 230.50 221.30 225.00 45,758 -0.60(-0.27%)
Apr 29, 2008 228.20 228.40 221.40 225.60 47,128 -2.60(-1.14%)
Apr 28, 2008 221.30 229.70 219.40 228.20 73,896 +6.40(+2.89%)
Apr 25, 2008 213.50 224.10 213.00 221.80 93,400 +9.40(+4.43%)
Apr 24, 2008 203.60 214.20 198.10 212.40 79,163 +8.90(+4.37%)
Apr 23, 2008 192.00 206.00 191.40 203.50 78,340 +12.70(+6.66%)
Apr 22, 2008 192.00 192.90 182.50 190.80 34,573 -0.50(-0.26%)
Apr 21, 2008 190.50 194.50 186.50 191.30 48,292 -1.00(-0.52%)
Apr 18, 2008 181.00 194.60 180.40 192.30 61,835 +13.40(+7.49%)
Apr 17, 2008 179.60 181.50 175.40 178.90 33,807 -1.30(-0.72%)
Apr 16, 2008 178.70 183.70 178.40 180.20 57,576 +4.20(+2.39%)
Apr 15, 2008 181.50 181.50 173.60 176.00 65,631 -4.50(-2.49%)
Apr 14, 2008 192.10 192.40 176.70 180.50 101,633 -12.00(-6.23%)
Apr 11, 2008 202.80 202.80 189.00 192.50 68,336 -11.20(-5.50%)
Apr 10, 2008 198.20 205.90 198.00 203.70 59,243 +6.60(+3.35%)
Apr 09, 2008 201.70 201.90 195.00 197.10 29,704 -4.60(-2.28%)
Apr 08, 2008 193.20 204.70 193.20 201.70 69,712 +7.80(+4.02%)
Apr 07, 2008 194.20 197.00 191.00 193.90 30,551 +1.40(+0.73%)
Apr 04, 2008 193.30 195.30 189.70 192.50 38,553 -0.60(-0.31%)
Apr 03, 2008 185.90 195.50 185.90 193.10 49,528 +6.30(+3.37%)
Apr 02, 2008 195.30 197.10 183.70 186.80 62,405 -7.80(-4.01%)
Apr 01, 2008 185.10 197.50 185.10 194.60 61,703 +8.00(+4.29%)
Mar 31, 2008 182.50 188.00 180.40 186.60 47,935 +4.70(+2.58%)
Mar 28, 2008 188.60 190.90 181.10 181.90 43,514 -6.00(-3.19%)
Mar 27, 2008 186.50 196.90 185.10 187.90 42,104 +2.80(+1.51%)
Mar 26, 2008 182.80 189.70 181.80 185.10 31,680 +1.80(+0.98%)
Mar 25, 2008 186.50 188.40 180.40 183.30 45,504 -3.60(-1.93%)
Mar 24, 2008 163.10 193.00 163.10 186.90 112,928 +23.80(+14.59%)
Mar 21, 2008 157.90 163.20 149.40 163.10 151,535 +0.00(+0.00%)
Mar 20, 2008 157.90 163.20 149.40 163.10 151,435 +5.20(+3.29%)
Mar 19, 2008 162.50 170.40 156.90 157.90 105,723 -7.00(-4.24%)
Mar 18, 2008 160.80 167.70 155.70 164.90 91,615 +9.90(+6.39%)
Mar 17, 2008 158.60 161.40 152.10 155.00 107,183 -8.80(-5.37%)
Mar 14, 2008 164.50 167.80 157.10 163.80 86,274 -1.90(-1.15%)
Mar 13, 2008 163.30 168.50 158.70 165.70 110,805 +0.30(+0.18%)
Mar 12, 2008 162.00 174.40 161.10 165.40 179,849 +2.50(+1.53%)
Mar 11, 2008 164.50 172.00 160.40 162.90 143,986 +1.40(+0.87%)
Mar 10, 2008 175.90 177.12 158.70 161.50 190,983 -14.40(-8.19%)
Mar 07, 2008 190.00 192.70 174.00 175.90 137,070 -16.40(-8.53%)
Mar 06, 2008 202.20 203.50 190.90 192.30 59,121 -11.40(-5.60%)
Mar 05, 2008 207.50 207.50 198.80 203.70 37,508 -2.40(-1.16%)
Mar 04, 2008 197.00 211.10 194.80 206.10 103,017 +5.70(+2.84%)
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.