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 (%)
Dec 31, 2015 30.30 30.30 30.30 30.30 25,660 -0.30(-0.98%)
Dec 30, 2015 31.60 31.80 30.35 30.60 26,987 -0.90(-2.86%)
Dec 29, 2015 31.90 32.00 31.40 31.50 17,388 -0.20(-0.63%)
Dec 28, 2015 32.50 32.90 31.60 31.70 26,114 -1.00(-3.06%)
Dec 24, 2015 33.00 32.70 32.70 32.70 5,740 -0.30(-0.91%)
Dec 23, 2015 33.10 33.60 32.50 33.00 21,519 -0.10(-0.30%)
Dec 22, 2015 34.90 34.90 32.70 33.10 29,435 -1.60(-4.61%)
Dec 21, 2015 34.60 35.60 34.00 34.70 34,841 +0.30(+0.87%)
Dec 18, 2015 35.30 36.69 34.30 34.40 288,270 -1.10(-3.10%)
Dec 17, 2015 36.00 36.80 35.00 35.50 43,656 +0.20(+0.57%)
Dec 16, 2015 33.60 35.45 33.40 35.30 53,436 +2.30(+6.97%)
Dec 15, 2015 33.60 34.20 32.70 33.00 75,646 -0.10(-0.30%)
Dec 14, 2015 31.80 34.20 31.80 33.10 69,314 +1.50(+4.75%)
Dec 11, 2015 31.50 32.10 31.40 31.60 33,242 +0.10(+0.32%)
Dec 10, 2015 30.00 32.20 30.00 31.50 67,031 +0.50(+1.61%)
Dec 09, 2015 31.40 31.80 30.40 31.00 17,998 -0.70(-2.21%)
Dec 08, 2015 31.30 32.20 30.70 31.70 25,008 +0.10(+0.32%)
Dec 07, 2015 33.50 33.50 31.30 31.60 16,923 -1.70(-5.11%)
Dec 04, 2015 33.40 33.70 31.80 33.30 27,538 +0.10(+0.30%)
Dec 03, 2015 33.80 34.30 32.80 33.20 29,489 -0.40(-1.19%)
Dec 02, 2015 33.70 34.38 33.10 33.60 23,051 +0.00(+0.00%)
Dec 01, 2015 32.80 33.90 32.40 33.60 59,481 +0.80(+2.44%)
Nov 30, 2015 32.90 33.60 32.00 32.80 42,311 -0.10(-0.30%)
Nov 27, 2015 31.80 33.10 31.60 32.90 27,171 +1.00(+3.13%)
Nov 25, 2015 31.10 31.90 31.90 31.90 26,200 +0.70(+2.24%)
Nov 24, 2015 30.90 31.40 30.00 31.20 30,012 +0.40(+1.30%)
Nov 23, 2015 30.20 31.65 30.00 30.80 30,983 +0.40(+1.32%)
Nov 20, 2015 30.50 30.90 29.95 30.40 43,141 +0.10(+0.33%)
Nov 19, 2015 30.20 30.60 29.50 30.30 12,397 -0.10(-0.33%)
Nov 18, 2015 29.50 30.40 29.10 30.40 16,877 +0.90(+3.05%)
Nov 17, 2015 30.20 30.20 29.10 29.50 25,272 -0.50(-1.67%)
Nov 16, 2015 30.30 30.65 29.30 30.00 32,509 -0.50(-1.64%)
Nov 13, 2015 30.50 31.30 30.10 30.50 47,900 -0.10(-0.33%)
Nov 12, 2015 31.80 32.10 30.50 30.60 30,036 -1.30(-4.08%)
Nov 11, 2015 32.00 32.40 31.70 31.90 23,253 -0.10(-0.31%)
Nov 10, 2015 31.70 32.00 31.10 32.00 48,724 +0.40(+1.27%)
Nov 09, 2015 31.60 32.30 31.10 31.60 30,020 -0.20(-0.63%)
Nov 06, 2015 30.60 32.30 29.80 31.80 33,676 +0.80(+2.58%)
Nov 05, 2015 30.30 31.30 29.20 31.00 35,780 +0.40(+1.31%)
Nov 04, 2015 27.50 31.40 27.50 30.60 41,344 +1.10(+3.73%)
Nov 03, 2015 27.50 29.50 27.50 29.50 60,155 +1.40(+4.98%)
Nov 02, 2015 25.30 28.30 25.30 28.10 45,949 +2.70(+10.63%)
Oct 30, 2015 25.70 26.10 25.20 25.40 35,575 -0.30(-1.17%)
Oct 29, 2015 26.90 27.50 25.70 25.70 21,498 -1.20(-4.46%)
Oct 28, 2015 25.30 27.10 25.10 26.90 43,612 +1.60(+6.32%)
Oct 27, 2015 26.20 27.00 25.10 25.30 53,840 -1.30(-4.89%)
Oct 26, 2015 26.00 27.00 25.60 26.60 31,784 +0.30(+1.14%)
Oct 23, 2015 28.00 28.80 25.70 26.30 80,083 -2.70(-9.31%)
Oct 22, 2015 29.20 29.40 27.60 29.00 47,253 +0.00(+0.00%)
Oct 21, 2015 29.30 30.00 27.70 29.00 35,333 -0.20(-0.68%)
Oct 20, 2015 30.00 31.30 28.60 29.20 36,907 -0.70(-2.34%)
Oct 19, 2015 30.30 31.90 29.60 29.90 50,878 -0.80(-2.61%)
Oct 16, 2015 29.90 30.80 29.40 30.70 46,563 +0.90(+3.02%)
Oct 15, 2015 26.40 29.80 26.10 29.80 83,648 +3.60(+13.74%)
Oct 14, 2015 27.50 29.18 26.00 26.20 49,939 -1.20(-4.38%)
Oct 13, 2015 27.20 29.50 27.20 27.40 90,634 +0.40(+1.48%)
Oct 12, 2015 27.60 28.86 26.20 27.00 22,728 -0.40(-1.46%)
Oct 09, 2015 28.30 29.00 27.10 27.40 26,594 -0.60(-2.14%)
Oct 08, 2015 26.60 28.20 26.30 28.00 46,574 +0.90(+3.32%)
Oct 07, 2015 26.40 27.40 25.60 27.10 31,134 +0.70(+2.65%)
Oct 06, 2015 27.20 27.70 25.10 26.40 47,942 -1.10(-4.00%)
Oct 05, 2015 27.10 28.10 26.00 27.50 32,109 +0.70(+2.61%)
Oct 02, 2015 24.90 27.00 24.50 26.80 51,732 +1.80(+7.20%)
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.