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

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 85.40 86.10 83.50 83.60 30,815 -2.80(-3.24%)
Dec 29, 2005 87.00 87.60 85.50 86.40 34,888 -0.40(-0.46%)
Dec 28, 2005 85.40 86.90 84.00 86.80 49,170 +2.40(+2.84%)
Dec 27, 2005 86.90 87.70 84.20 84.40 43,170 -2.50(-2.88%)
Dec 23, 2005 84.70 87.00 84.40 86.90 34,810 +1.90(+2.24%)
Dec 22, 2005 83.40 87.00 83.10 85.00 48,892 +1.80(+2.16%)
Dec 21, 2005 84.90 85.80 82.90 83.20 72,186 -1.10(-1.30%)
Dec 20, 2005 84.70 86.60 81.30 84.30 120,777 +0.00(+0.00%)
Dec 19, 2005 85.90 87.80 82.60 84.30 137,811 -3.90(-4.42%)
Dec 16, 2005 89.40 90.00 85.70 88.20 139,963 -1.40(-1.56%)
Dec 15, 2005 91.40 92.20 88.50 89.60 141,020 -1.80(-1.97%)
Dec 14, 2005 91.80 94.74 90.10 91.40 187,175 +0.50(+0.55%)
Dec 13, 2005 88.30 94.70 84.80 90.90 277,742 +2.90(+3.30%)
Dec 12, 2005 82.50 91.50 82.30 88.00 370,782 +6.00(+7.32%)
Dec 09, 2005 80.00 82.40 79.60 82.00 139,949 +2.40(+3.02%)
Dec 08, 2005 82.50 82.50 79.00 79.60 201,538 -1.80(-2.21%)
Dec 07, 2005 81.50 83.40 78.70 81.40 591,924 +3.90(+5.03%)
Dec 06, 2005 80.30 80.40 77.30 77.50 172,061 -1.20(-1.52%)
Dec 05, 2005 76.60 79.90 75.30 78.70 251,828 +2.50(+3.28%)
Dec 02, 2005 79.20 80.00 74.30 76.20 678,616 -3.90(-4.87%)
Dec 01, 2005 81.95 83.80 77.50 80.10 2,220,127 -139.10(-63.46%)
Nov 30, 2005 204.60 220.60 203.80 219.20 85,970 +16.30(+8.03%)
Nov 29, 2005 208.10 210.00 201.00 202.90 76,006 -5.00(-2.41%)
Nov 28, 2005 220.00 220.00 206.90 207.90 88,011 -12.10(-5.50%)
Nov 25, 2005 224.00 224.00 219.20 220.00 30,790 -3.90(-1.74%)
Nov 23, 2005 239.30 239.77 219.70 223.90 48,361 -15.50(-6.47%)
Nov 22, 2005 242.00 244.60 238.50 239.40 58,944 -1.30(-0.54%)
Nov 21, 2005 236.50 243.20 235.70 240.70 54,497 +4.20(+1.78%)
Nov 18, 2005 231.80 238.50 229.80 236.50 55,006 +6.20(+2.69%)
Nov 17, 2005 225.80 232.20 225.80 230.30 54,076 +5.50(+2.45%)
Nov 16, 2005 220.20 226.20 220.00 224.80 25,755 +4.80(+2.18%)
Nov 15, 2005 220.70 226.80 219.00 220.00 22,999 -1.20(-0.54%)
Nov 14, 2005 223.50 223.90 219.40 221.20 22,955 -2.10(-0.94%)
Nov 11, 2005 218.90 225.50 218.90 223.30 38,462 -0.70(-0.31%)
Nov 10, 2005 225.70 227.50 223.90 224.00 37,382 -1.70(-0.75%)
Nov 09, 2005 226.40 227.50 224.70 225.70 19,241 -0.30(-0.13%)
Nov 08, 2005 226.90 228.00 223.40 226.00 25,519 -2.00(-0.88%)
Nov 07, 2005 228.90 229.60 223.30 228.00 13,110 -0.10(-0.04%)
Nov 04, 2005 226.30 229.10 224.50 228.10 20,198 +1.80(+0.80%)
Nov 03, 2005 221.20 226.30 217.40 226.30 33,128 +3.40(+1.53%)
Nov 02, 2005 224.10 228.70 221.40 222.90 17,006 -2.80(-1.24%)
Nov 01, 2005 225.00 227.70 222.60 225.70 36,717 +1.20(+0.53%)
Oct 31, 2005 220.00 228.80 220.00 224.50 32,915 +6.10(+2.79%)
Oct 28, 2005 224.20 228.00 217.70 218.40 18,396 -5.90(-2.63%)
Oct 27, 2005 230.90 231.00 224.30 224.30 13,689 -6.90(-2.98%)
Oct 26, 2005 232.40 239.80 229.30 231.20 21,679 -1.90(-0.82%)
Oct 25, 2005 229.70 239.00 229.70 233.10 25,005 +2.70(+1.17%)
Oct 24, 2005 228.10 237.10 225.20 230.40 19,719 +4.00(+1.77%)
Oct 21, 2005 229.90 231.10 224.60 226.40 11,534 -2.90(-1.26%)
Oct 20, 2005 231.80 232.40 225.30 229.30 13,299 -3.70(-1.59%)
Oct 19, 2005 228.60 233.50 222.70 233.00 19,234 +4.00(+1.75%)
Oct 18, 2005 226.90 235.60 226.90 229.00 16,777 +3.40(+1.51%)
Oct 17, 2005 229.10 233.50 221.30 225.60 11,833 -4.00(-1.74%)
Oct 14, 2005 219.80 233.00 219.80 229.60 27,570 +11.50(+5.27%)
Oct 13, 2005 201.10 222.60 198.80 218.10 48,439 +18.00(+9.00%)
Oct 12, 2005 212.30 213.50 198.70 200.10 44,963 -13.30(-6.23%)
Oct 11, 2005 225.20 226.50 212.50 213.40 24,830 -12.90(-5.70%)
Oct 10, 2005 221.20 228.60 221.20 226.30 14,375 +4.50(+2.03%)
Oct 07, 2005 227.30 232.40 219.50 221.80 22,343 -4.70(-2.08%)
Oct 06, 2005 235.00 237.10 224.20 226.50 26,372 -9.00(-3.82%)
Oct 05, 2005 241.80 244.00 233.60 235.50 26,207 -7.30(-3.01%)
Oct 04, 2005 246.00 246.10 238.30 242.80 38,118 -2.80(-1.14%)
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.