Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

14.00 +0.32 (+2.34%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.40 25.70 23.30 25.40 222,047 +2.20(+9.48%)
Sep 28, 2017 23.60 24.50 22.90 23.20 291,099 -0.50(-2.11%)
Sep 27, 2017 23.20 24.50 22.90 23.70 200,649 +0.50(+2.16%)
Sep 26, 2017 23.90 24.00 23.00 23.20 139,746 -0.40(-1.69%)
Sep 25, 2017 23.30 23.70 22.80 23.60 109,008 -0.10(-0.42%)
Sep 22, 2017 23.70 24.00 23.50 23.70 28,023 -0.10(-0.42%)
Sep 21, 2017 24.30 24.30 23.50 23.80 47,312 -0.10(-0.42%)
Sep 20, 2017 24.80 24.80 23.40 23.90 99,284 -0.80(-3.24%)
Sep 19, 2017 24.80 25.00 24.30 24.70 30,222 -0.30(-1.20%)
Sep 18, 2017 24.80 25.10 24.60 25.00 52,673 +0.30(+1.21%)
Sep 15, 2017 24.30 25.00 23.70 24.70 114,872 +0.50(+2.07%)
Sep 14, 2017 24.50 24.80 24.10 24.20 30,142 -0.20(-0.82%)
Sep 13, 2017 24.80 25.30 24.20 24.40 41,367 -0.60(-2.40%)
Sep 12, 2017 25.40 25.40 24.30 25.00 57,538 -0.40(-1.57%)
Sep 11, 2017 25.40 26.00 24.60 25.40 46,801 +0.10(+0.40%)
Sep 08, 2017 24.90 25.60 24.90 25.30 32,162 +0.30(+1.20%)
Sep 07, 2017 24.40 25.60 24.19 25.00 70,809 +0.70(+2.88%)
Sep 06, 2017 25.00 25.50 24.15 24.30 36,270 -0.70(-2.80%)
Sep 05, 2017 25.60 25.60 24.80 25.00 64,358 -0.70(-2.72%)
Sep 01, 2017 25.70 25.80 25.10 25.70 65,766 +0.20(+0.78%)
Aug 31, 2017 24.80 25.80 24.62 25.50 58,140 +0.90(+3.66%)
Aug 30, 2017 23.90 24.90 23.60 24.60 46,831 +0.90(+3.80%)
Aug 29, 2017 23.70 24.00 23.30 23.70 38,913 +0.10(+0.42%)
Aug 28, 2017 23.20 23.80 23.20 23.60 22,647 +0.70(+3.06%)
Aug 25, 2017 24.00 24.10 22.80 22.90 24,683 -0.80(-3.38%)
Aug 24, 2017 23.20 23.90 23.20 23.70 35,678 +0.60(+2.60%)
Aug 23, 2017 22.70 23.50 22.50 23.10 74,947 +0.40(+1.76%)
Aug 22, 2017 22.60 23.70 22.31 22.70 96,105 +0.40(+1.79%)
Aug 21, 2017 21.90 23.00 21.90 22.30 37,632 +0.30(+1.36%)
Aug 18, 2017 21.80 22.90 21.80 22.00 41,235 -0.10(-0.45%)
Aug 17, 2017 22.70 23.10 22.10 22.10 74,468 -0.60(-2.64%)
Aug 16, 2017 22.90 23.30 22.50 22.70 37,386 +0.00(+0.00%)
Aug 15, 2017 23.50 23.90 22.60 22.70 33,424 -0.80(-3.40%)
Aug 14, 2017 22.30 24.10 21.90 23.50 92,972 +1.70(+7.80%)
Aug 11, 2017 22.00 22.40 21.40 21.80 44,515 -0.10(-0.46%)
Aug 10, 2017 22.20 22.35 21.70 21.90 63,038 -0.30(-1.35%)
Aug 09, 2017 22.60 22.90 22.00 22.20 56,247 -0.30(-1.33%)
Aug 08, 2017 24.10 24.30 22.20 22.50 124,681 -1.60(-6.64%)
Aug 07, 2017 24.10 24.50 23.50 24.10 40,552 +0.00(+0.00%)
Aug 04, 2017 24.40 24.50 23.30 24.10 52,573 +0.10(+0.42%)
Aug 03, 2017 23.10 24.10 22.60 24.00 75,811 +0.60(+2.56%)
Aug 02, 2017 22.90 24.20 22.01 23.40 113,009 +0.10(+0.43%)
Aug 01, 2017 24.00 24.10 23.20 23.30 90,272 -0.40(-1.69%)
Jul 31, 2017 23.40 24.70 23.00 23.70 71,364 +0.40(+1.72%)
Jul 28, 2017 23.30 23.70 23.10 23.30 58,811 -0.20(-0.85%)
Jul 27, 2017 25.20 25.20 23.30 23.50 61,611 -1.50(-6.00%)
Jul 26, 2017 25.40 25.40 24.60 25.00 27,194 -0.20(-0.79%)
Jul 25, 2017 26.10 26.10 25.10 25.20 44,134 -0.90(-3.45%)
Jul 24, 2017 26.20 26.20 25.60 26.10 122,293 +0.00(+0.00%)
Jul 21, 2017 26.10 26.10 25.30 26.10 69,965 +0.60(+2.35%)
Jul 20, 2017 26.00 25.10 25.50 27,740 -0.10(-0.39%)
Jul 19, 2017 26.00 26.30 25.10 25.60 61,844 -0.40(-1.54%)
Jul 18, 2017 25.80 26.20 25.60 26.00 47,312 -0.20(-0.76%)
Jul 17, 2017 24.90 26.45 24.75 26.20 97,608 +1.50(+6.07%)
Jul 14, 2017 25.40 25.50 24.60 24.70 48,036 -0.60(-2.37%)
Jul 13, 2017 25.70 25.70 24.25 25.30 117,132 -0.20(-0.78%)
Jul 12, 2017 25.60 26.00 25.20 25.50 77,081 +0.10(+0.39%)
Jul 11, 2017 25.20 26.30 25.20 25.40 130,651 +0.50(+2.01%)
Jul 10, 2017 26.50 26.70 24.90 24.90 72,558 -1.70(-6.39%)
Jul 07, 2017 27.10 27.30 26.40 26.60 134,671 -0.30(-1.12%)
Jul 06, 2017 27.30 27.50 26.70 26.90 104,515 -0.40(-1.47%)
Jul 05, 2017 27.60 27.75 26.20 27.30 170,298 -0.50(-1.80%)
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.