Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.70 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.60 25.30 23.60 24.70 51,171 +1.10(+4.66%)
Sep 29, 2015 25.00 26.20 23.20 23.60 56,066 -1.80(-7.09%)
Sep 28, 2015 27.20 27.50 25.00 25.40 63,178 -2.00(-7.30%)
Sep 25, 2015 30.20 30.20 27.20 27.40 64,639 -2.30(-7.74%)
Sep 24, 2015 29.20 30.50 28.90 29.70 40,039 +0.20(+0.68%)
Sep 23, 2015 30.50 30.50 28.90 29.50 33,358 -1.00(-3.28%)
Sep 22, 2015 30.90 32.30 28.90 30.50 72,361 -1.10(-3.48%)
Sep 21, 2015 31.60 32.60 29.90 31.60 91,994 +0.00(+0.00%)
Sep 18, 2015 32.20 33.40 31.60 31.60 60,201 -1.20(-3.66%)
Sep 17, 2015 32.80 33.50 32.10 32.80 41,378 +0.00(+0.00%)
Sep 16, 2015 33.30 33.80 31.84 32.80 27,117 -0.50(-1.50%)
Sep 15, 2015 33.60 33.60 32.00 33.30 25,108 +0.00(+0.00%)
Sep 14, 2015 32.10 33.60 31.40 33.30 39,986 +1.30(+4.06%)
Sep 11, 2015 30.60 32.00 30.60 32.00 30,611 +0.90(+2.89%)
Sep 10, 2015 30.80 31.70 30.10 31.10 39,794 +0.20(+0.65%)
Sep 09, 2015 30.20 33.00 29.80 30.90 121,688 +1.10(+3.69%)
Sep 08, 2015 30.20 31.00 28.70 29.80 58,145 +0.00(+0.00%)
Sep 04, 2015 28.50 29.80 29.80 29.80 38,110 +0.80(+2.76%)
Sep 03, 2015 30.00 30.00 28.20 29.00 29,699 -1.00(-3.33%)
Sep 02, 2015 28.90 30.30 28.40 30.00 63,559 +1.20(+4.17%)
Sep 01, 2015 29.30 29.80 28.60 28.80 50,615 -1.20(-4.00%)
Aug 31, 2015 29.80 31.00 29.20 30.00 39,564 +0.10(+0.33%)
Aug 28, 2015 28.70 30.80 28.10 29.90 71,794 +1.20(+4.18%)
Aug 27, 2015 28.10 29.40 27.70 28.70 67,949 +0.80(+2.87%)
Aug 26, 2015 27.50 28.20 26.10 27.90 50,980 +0.95(+3.53%)
Aug 25, 2015 28.30 28.35 26.90 26.95 34,072 -0.55(-2.00%)
Aug 24, 2015 27.40 29.20 26.40 27.50 65,479 -1.90(-6.46%)
Aug 21, 2015 27.20 30.00 27.20 29.40 80,655 +0.90(+3.16%)
Aug 20, 2015 28.70 29.20 27.90 28.50 55,012 -0.40(-1.38%)
Aug 19, 2015 28.30 29.40 28.30 28.90 38,845 +0.00(+0.00%)
Aug 18, 2015 30.10 30.10 28.50 28.90 47,579 -1.30(-4.30%)
Aug 17, 2015 27.50 30.20 27.30 30.20 47,750 +2.80(+10.22%)
Aug 14, 2015 28.30 28.60 27.20 27.40 44,670 -1.20(-4.20%)
Aug 13, 2015 28.50 29.80 27.70 28.60 42,605 +0.00(+0.00%)
Aug 12, 2015 26.60 28.90 26.10 28.60 39,230 +2.00(+7.52%)
Aug 11, 2015 27.70 29.10 26.50 26.60 48,910 -1.40(-5.00%)
Aug 10, 2015 28.20 29.50 27.80 28.00 39,899 -0.20(-0.71%)
Aug 07, 2015 29.60 30.80 27.60 28.20 31,337 -0.90(-3.09%)
Aug 06, 2015 32.40 32.50 29.10 29.10 46,501 -3.00(-9.35%)
Aug 05, 2015 31.40 33.50 31.40 32.10 58,696 +0.50(+1.58%)
Aug 04, 2015 30.80 32.00 30.60 31.60 31,795 +0.90(+2.93%)
Aug 03, 2015 29.80 30.80 29.60 30.70 46,861 +0.90(+3.02%)
Jul 31, 2015 28.10 30.40 27.50 29.80 47,518 +1.50(+5.30%)
Jul 30, 2015 28.00 28.60 26.80 28.30 44,517 -0.20(-0.70%)
Jul 29, 2015 29.50 29.95 28.00 28.50 30,865 -0.80(-2.73%)
Jul 28, 2015 29.10 30.30 28.10 29.30 26,442 -0.10(-0.34%)
Jul 27, 2015 28.90 29.50 27.80 29.40 39,461 +0.00(+0.00%)
Jul 24, 2015 30.00 31.00 29.10 29.40 37,486 -0.80(-2.65%)
Jul 23, 2015 31.50 32.00 30.20 30.20 23,749 -1.50(-4.73%)
Jul 22, 2015 31.60 32.10 30.95 31.70 17,117 -0.30(-0.94%)
Jul 21, 2015 31.20 32.60 30.50 32.00 29,405 +0.50(+1.59%)
Jul 20, 2015 31.60 31.80 30.73 31.50 29,794 -0.10(-0.32%)
Jul 17, 2015 31.80 31.80 31.00 31.60 32,894 +0.00(+0.00%)
Jul 16, 2015 32.50 32.90 31.40 31.60 44,403 -0.90(-2.77%)
Jul 15, 2015 32.80 33.69 32.50 32.50 41,207 -1.00(-2.99%)
Jul 14, 2015 31.60 33.90 31.40 33.50 47,717 +1.70(+5.35%)
Jul 13, 2015 31.00 32.20 30.75 31.80 34,531 +0.70(+2.25%)
Jul 10, 2015 30.60 31.20 29.80 31.10 27,558 +1.00(+3.32%)
Jul 09, 2015 30.00 30.90 28.80 30.10 44,538 +1.30(+4.51%)
Jul 08, 2015 30.30 30.50 28.40 28.80 43,393 -1.90(-6.19%)
Jul 07, 2015 31.10 31.40 29.70 30.70 36,445 -0.20(-0.65%)
Jul 06, 2015 30.00 31.35 29.60 30.90 32,841 +0.40(+1.31%)
Jul 02, 2015 31.40 30.50 30.50 30.50 44,450 -0.90(-2.87%)
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.