Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.50 31.60 29.80 30.80 58,690 -0.60(-1.91%)
Oct 30, 2013 33.30 33.30 30.40 31.40 43,286 -1.80(-5.42%)
Oct 29, 2013 32.60 33.40 31.70 33.20 0 +0.70(+2.15%)
Oct 28, 2013 33.50 33.60 32.30 32.50 0 -0.90(-2.69%)
Oct 25, 2013 35.30 35.30 33.40 33.40 0 -1.50(-4.30%)
Oct 24, 2013 32.50 35.70 32.50 34.90 132,690 -0.50(-1.41%)
Oct 23, 2013 34.50 35.40 34.40 35.40 26,858 +0.70(+2.02%)
Oct 22, 2013 35.20 35.23 34.10 34.70 30,094 -0.30(-0.86%)
Oct 21, 2013 35.30 35.50 34.20 35.00 41,488 -0.20(-0.57%)
Oct 18, 2013 35.50 35.50 34.30 35.20 42,072 +0.10(+0.28%)
Oct 17, 2013 34.60 35.10 34.10 35.10 39,939 +0.20(+0.57%)
Oct 16, 2013 34.10 35.40 33.90 34.90 43,733 +0.90(+2.65%)
Oct 15, 2013 33.80 34.70 32.90 34.00 73,524 +0.00(+0.00%)
Oct 14, 2013 33.60 34.10 33.00 34.00 50,169 +0.10(+0.29%)
Oct 11, 2013 34.00 34.15 33.15 33.90 0 -0.30(-0.88%)
Oct 10, 2013 34.30 35.00 33.50 34.20 40,494 +0.40(+1.18%)
Oct 09, 2013 33.80 34.50 33.10 33.80 77,015 +0.00(+0.00%)
Oct 08, 2013 35.00 35.30 33.80 33.80 72,026 -1.30(-3.70%)
Oct 07, 2013 35.80 36.00 34.50 35.10 0 -0.90(-2.50%)
Oct 04, 2013 34.30 36.20 34.00 36.00 0 +1.60(+4.65%)
Oct 03, 2013 35.90 35.90 34.20 34.40 0 -1.60(-4.44%)
Oct 02, 2013 35.90 37.00 35.80 36.00 40,821 +0.00(+0.00%)
Oct 01, 2013 35.80 37.00 35.70 36.00 89,689 +0.20(+0.56%)
Sep 30, 2013 36.30 36.60 35.40 35.80 0 -0.70(-1.92%)
Sep 27, 2013 36.90 37.60 36.50 36.50 0 -0.60(-1.62%)
Sep 26, 2013 35.50 37.50 35.20 37.10 68,563 +1.80(+5.10%)
Sep 25, 2013 35.90 36.50 35.20 35.30 36,838 -0.70(-1.94%)
Sep 24, 2013 35.30 36.90 34.50 36.00 60,819 +0.81(+2.30%)
Sep 23, 2013 35.40 35.80 34.90 35.19 63,689 -0.61(-1.70%)
Sep 20, 2013 34.50 36.50 33.75 35.80 0 +1.30(+3.77%)
Sep 19, 2013 35.50 35.60 34.00 34.50 62,633 -1.00(-2.82%)
Sep 18, 2013 35.50 36.10 34.60 35.50 0 -0.10(-0.28%)
Sep 17, 2013 35.60 36.20 35.30 35.60 0 +0.00(+0.00%)
Sep 16, 2013 36.80 36.59 34.50 35.60 0 -0.99(-2.71%)
Sep 13, 2013 36.00 36.90 35.80 36.59 0 +0.79(+2.21%)
Sep 12, 2013 37.20 37.20 35.70 35.80 0 -1.20(-3.24%)
Sep 11, 2013 37.60 37.60 36.60 37.00 0 -0.90(-2.37%)
Sep 10, 2013 38.50 39.30 37.20 37.90 85,583 -0.50(-1.30%)
Sep 09, 2013 35.60 38.50 35.53 38.40 0 +3.00(+8.47%)
Sep 06, 2013 35.20 35.70 33.10 35.40 0 +0.60(+1.72%)
Sep 05, 2013 33.00 34.95 31.20 34.80 0 +2.60(+8.07%)
Sep 04, 2013 31.80 32.71 31.25 32.20 0 +0.20(+0.63%)
Sep 03, 2013 31.50 33.00 31.00 32.00 0 +0.50(+1.59%)
Aug 30, 2013 30.80 31.60 30.50 31.50 0 +0.80(+2.61%)
Aug 29, 2013 30.80 31.70 30.70 30.70 44,298 +0.00(+0.00%)
Aug 28, 2013 31.00 32.00 30.60 30.70 64,509 -0.40(-1.29%)
Aug 27, 2013 31.30 32.20 30.75 31.10 64,761 -0.30(-0.96%)
Aug 26, 2013 30.40 33.90 30.00 31.40 0 -4.90(-13.50%)
Aug 23, 2013 36.30 36.80 35.80 36.30 0 -0.20(-0.55%)
Aug 22, 2013 35.90 36.60 35.71 36.50 12,551 +0.60(+1.67%)
Aug 21, 2013 36.20 37.10 35.70 35.90 41,832 -0.50(-1.37%)
Aug 20, 2013 35.00 36.60 34.50 36.40 41,113 +1.40(+4.00%)
Aug 19, 2013 34.80 36.20 34.30 35.00 47,795 +0.10(+0.29%)
Aug 16, 2013 37.50 38.70 34.80 34.90 0 -3.00(-7.92%)
Aug 15, 2013 39.20 40.10 37.70 37.90 69,327 -1.60(-4.05%)
Aug 14, 2013 40.00 40.19 39.40 39.50 36,811 -0.60(-1.50%)
Aug 13, 2013 40.20 40.50 39.60 40.10 62,622 -0.20(-0.50%)
Aug 12, 2013 41.00 41.00 39.80 40.30 81,229 -0.90(-2.18%)
Aug 09, 2013 41.10 41.70 40.80 41.20 84,651 +0.00(+0.00%)
Aug 08, 2013 41.20 41.85 40.80 41.20 63,399 +0.10(+0.24%)
Aug 07, 2013 41.75 42.40 40.60 41.10 99,179 -0.30(-0.72%)
Aug 06, 2013 40.00 42.00 39.80 41.40 284,260 +1.40(+3.50%)
Aug 05, 2013 41.40 41.50 39.50 40.00 108,154 -1.50(-3.61%)
Aug 02, 2013 40.40 41.55 39.60 41.50 175,709 +1.10(+2.72%)
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.