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

Rigel Pharmaceuticals (NQ: RIGL )

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 16, 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 (%)
Jul 31, 2009 9.020 9.080 8.050 8.340 1,592,367 -0.64(-7.13%)
Jul 30, 2009 9.430 9.500 8.940 8.980 915,266 -0.24(-2.60%)
Jul 29, 2009 9.600 9.600 8.990 9.220 935,808 -0.44(-4.55%)
Jul 28, 2009 10.00 10.03 9.440 9.660 873,191 -0.37(-3.69%)
Jul 27, 2009 10.47 10.87 9.860 10.03 1,473,903 -0.40(-3.84%)
Jul 24, 2009 9.360 10.90 9.310 10.43 5,635,723 -1.13(-9.78%)
Jul 23, 2009 13.57 13.87 10.55 11.56 3,916,642 -1.94(-14.37%)
Jul 22, 2009 14.46 14.60 13.42 13.50 1,023,429 -1.11(-7.60%)
Jul 21, 2009 14.48 14.75 14.11 14.61 707,188 +0.17(+1.18%)
Jul 20, 2009 14.06 14.46 13.98 14.44 637,654 +0.50(+3.59%)
Jul 17, 2009 14.00 14.15 13.81 13.94 439,272 -0.02(-0.14%)
Jul 16, 2009 14.04 14.21 13.83 13.96 391,073 -0.18(-1.27%)
Jul 15, 2009 14.13 14.27 13.90 14.14 643,909 +0.19(+1.36%)
Jul 14, 2009 13.90 14.09 13.64 13.95 366,972 -0.02(-0.14%)
Jul 13, 2009 13.85 14.16 13.14 13.97 662,149 +0.36(+2.65%)
Jul 10, 2009 13.40 14.49 13.33 13.61 2,573,759 +0.45(+3.42%)
Jul 09, 2009 13.37 13.47 11.85 13.16 5,762,621 +1.92(+17.08%)
Jul 08, 2009 11.48 11.73 10.97 11.24 361,940 -0.15(-1.32%)
Jul 07, 2009 11.46 11.84 11.33 11.39 424,512 -0.06(-0.52%)
Jul 06, 2009 11.92 11.93 11.10 11.45 414,811 -0.48(-4.02%)
Jul 02, 2009 12.11 12.30 11.68 11.93 588,663 -0.37(-3.01%)
Jul 01, 2009 12.19 12.38 11.97 12.30 560,215 +0.18(+1.49%)
Jun 30, 2009 12.20 12.48 11.81 12.12 511,707 -0.11(-0.90%)
Jun 29, 2009 12.25 12.53 11.80 12.23 448,775 -0.02(-0.16%)
Jun 26, 2009 12.00 13.32 11.96 12.25 1,235,576 +0.29(+2.42%)
Jun 25, 2009 11.56 11.98 11.32 11.96 587,624 +0.60(+5.28%)
Jun 24, 2009 11.34 11.60 11.21 11.36 474,039 +0.16(+1.43%)
Jun 23, 2009 11.23 11.55 11.00 11.20 516,597 +0.23(+2.10%)
Jun 22, 2009 11.62 11.91 10.91 10.97 767,572 -0.62(-5.35%)
Jun 19, 2009 11.62 11.66 11.40 11.59 590,036 +0.10(+0.87%)
Jun 18, 2009 11.59 11.59 11.19 11.49 506,226 +0.06(+0.52%)
Jun 17, 2009 11.41 11.61 11.17 11.43 299,389 +0.09(+0.79%)
Jun 16, 2009 11.74 12.00 11.30 11.34 406,110 -0.20(-1.73%)
Jun 15, 2009 11.90 12.45 11.18 11.54 878,960 -0.35(-2.94%)
Jun 12, 2009 11.29 11.93 11.29 11.89 664,822 +0.60(+5.31%)
Jun 11, 2009 10.47 11.42 10.46 11.29 277,016 +0.83(+7.93%)
Jun 10, 2009 10.18 10.49 9.770 10.46 333,749 +0.45(+4.50%)
Jun 09, 2009 9.580 10.58 9.580 10.01 588,566 +0.48(+5.04%)
Jun 08, 2009 9.543 9.830 9.320 9.530 175,917 -0.34(-3.44%)
Jun 05, 2009 10.01 10.11 9.760 9.870 184,438 -0.01(-0.10%)
Jun 04, 2009 9.420 9.920 9.360 9.880 192,706 +0.55(+5.89%)
Jun 03, 2009 9.080 9.830 9.080 9.330 267,314 +0.16(+1.74%)
Jun 02, 2009 8.630 9.350 8.560 9.170 244,969 +0.54(+6.26%)
Jun 01, 2009 8.330 8.890 8.300 8.630 235,245 +0.29(+3.48%)
May 29, 2009 8.150 8.360 7.940 8.340 210,386 +0.22(+2.71%)
May 28, 2009 8.600 8.600 7.980 8.120 246,033 -0.38(-4.47%)
May 27, 2009 8.480 8.990 8.470 8.500 117,868 -0.02(-0.23%)
May 26, 2009 7.980 8.590 7.910 8.520 176,700 +0.48(+5.97%)
May 22, 2009 8.330 8.680 7.900 8.040 147,288 -0.21(-2.55%)
May 21, 2009 8.630 8.680 8.080 8.250 174,165 -0.50(-5.71%)
May 20, 2009 8.590 9.020 8.590 8.750 187,751 +0.21(+2.46%)
May 19, 2009 8.610 8.740 8.250 8.540 132,368 +0.00(+0.00%)
May 18, 2009 8.430 8.580 8.240 8.540 161,716 +0.24(+2.89%)
May 15, 2009 8.780 8.890 8.150 8.300 255,912 -0.55(-6.21%)
May 14, 2009 8.440 9.180 8.380 8.850 339,724 +0.49(+5.86%)
May 13, 2009 8.900 9.080 8.350 8.360 269,532 -0.72(-7.93%)
May 12, 2009 8.910 9.240 8.670 9.080 260,193 +0.27(+3.06%)
May 11, 2009 7.960 8.930 7.940 8.810 246,387 +0.65(+7.97%)
May 08, 2009 7.730 8.180 7.610 8.160 164,831 +0.55(+7.23%)
May 07, 2009 7.350 7.769 7.290 7.610 390,253 +0.34(+4.68%)
May 06, 2009 7.270 7.725 7.210 7.270 398,632 +0.19(+2.68%)
May 05, 2009 7.220 7.270 6.950 7.080 172,669 -0.02(-0.28%)
May 04, 2009 6.740 7.100 6.600 7.100 117,929 +0.41(+6.13%)
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.