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

Rigel Pharmaceuticals (NQ: RIGL )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2011 8.000 7.980 7.810 7.890 269,884 -0.11(-1.38%)
Dec 29, 2011 7.900 8.080 7.780 8.000 137,367 +0.11(+1.39%)
Dec 28, 2011 8.170 8.170 7.880 7.890 109,911 -0.29(-3.55%)
Dec 27, 2011 8.000 8.200 7.970 8.180 87,180 +0.12(+1.49%)
Dec 23, 2011 8.120 8.181 8.030 8.060 141,881 +0.24(+3.07%)
Dec 21, 2011 7.470 7.900 7.460 7.820 273,558 +0.31(+4.13%)
Dec 20, 2011 7.240 7.540 7.230 7.510 297,405 +0.46(+6.52%)
Dec 19, 2011 7.280 7.420 7.040 7.050 211,317 -0.15(-2.08%)
Dec 16, 2011 7.560 7.570 7.140 7.200 1,078,668 -0.27(-3.61%)
Dec 15, 2011 7.540 7.600 7.340 7.470 248,496 +0.07(+0.95%)
Dec 14, 2011 7.140 7.410 7.100 7.400 316,231 +0.16(+2.21%)
Dec 13, 2011 7.470 7.540 7.190 7.240 193,172 -0.16(-2.16%)
Dec 12, 2011 7.540 7.540 7.230 7.400 235,689 -0.27(-3.52%)
Dec 09, 2011 7.240 7.740 7.220 7.670 235,709 +0.47(+6.53%)
Dec 08, 2011 7.560 7.600 7.180 7.200 223,782 -0.47(-6.13%)
Dec 07, 2011 7.690 7.740 7.470 7.670 138,693 -0.06(-0.78%)
Dec 06, 2011 7.670 7.840 7.580 7.730 196,532 +0.07(+0.91%)
Dec 05, 2011 7.940 7.940 7.550 7.660 309,507 -0.11(-1.42%)
Dec 02, 2011 7.630 7.810 7.500 7.770 445,414 +0.25(+3.32%)
Dec 01, 2011 7.590 7.690 7.430 7.520 457,000 -0.10(-1.31%)
Nov 30, 2011 7.470 7.630 7.360 7.620 680,233 +0.46(+6.42%)
Nov 29, 2011 7.380 7.420 7.140 7.160 291,092 -0.21(-2.85%)
Nov 28, 2011 6.890 7.370 6.771 7.370 301,642 +0.69(+10.33%)
Nov 25, 2011 6.770 6.830 6.600 6.680 93,973 -0.15(-2.20%)
Nov 23, 2011 7.040 7.090 6.830 6.830 230,723 -0.30(-4.21%)
Nov 22, 2011 6.990 7.180 6.820 7.130 282,878 +0.15(+2.15%)
Nov 21, 2011 7.200 7.280 6.910 6.980 225,022 -0.40(-5.42%)
Nov 18, 2011 7.110 7.400 7.021 7.380 379,997 +0.28(+3.94%)
Nov 17, 2011 6.980 7.130 6.810 7.100 636,998 +0.12(+1.72%)
Nov 16, 2011 7.200 7.255 6.970 6.980 286,835 -0.33(-4.51%)
Nov 15, 2011 7.370 7.420 7.110 7.310 218,716 -0.12(-1.62%)
Nov 14, 2011 7.420 7.520 7.330 7.430 208,450 -0.05(-0.67%)
Nov 11, 2011 7.330 7.520 7.290 7.480 182,342 +0.25(+3.46%)
Nov 10, 2011 7.260 7.380 7.020 7.230 215,537 +0.14(+1.97%)
Nov 09, 2011 7.290 7.460 7.080 7.090 275,167 -0.44(-5.84%)
Nov 08, 2011 7.530 7.630 7.400 7.530 230,520 +0.08(+1.07%)
Nov 07, 2011 7.420 7.530 7.180 7.450 216,894 +0.04(+0.54%)
Nov 04, 2011 7.600 7.700 7.370 7.410 180,382 -0.28(-3.64%)
Nov 03, 2011 7.500 7.730 7.250 7.690 287,416 +0.30(+4.06%)
Nov 02, 2011 7.350 7.410 7.100 7.390 426,031 +0.17(+2.35%)
Nov 01, 2011 7.550 7.910 7.180 7.220 553,716 -0.63(-8.03%)
Oct 31, 2011 8.120 8.360 7.830 7.850 188,851 -0.45(-5.42%)
Oct 28, 2011 8.210 8.410 7.730 8.300 286,929 +0.08(+0.97%)
Oct 27, 2011 8.360 8.770 8.170 8.220 686,630 +0.17(+2.11%)
Oct 26, 2011 7.990 8.130 7.640 8.050 222,060 +0.21(+2.68%)
Oct 25, 2011 8.150 8.210 7.790 7.840 157,090 -0.36(-4.39%)
Oct 24, 2011 7.910 8.230 7.800 8.200 204,707 +0.33(+4.19%)
Oct 21, 2011 7.880 7.910 7.670 7.870 202,779 +0.17(+2.21%)
Oct 20, 2011 7.860 7.890 7.490 7.700 137,933 -0.15(-1.91%)
Oct 19, 2011 8.160 8.235 7.780 7.850 416,051 -0.31(-3.80%)
Oct 18, 2011 7.700 8.240 7.630 8.160 535,857 +0.47(+6.11%)
Oct 17, 2011 8.110 8.200 7.640 7.690 312,924 -0.53(-6.45%)
Oct 14, 2011 8.100 8.220 7.890 8.220 337,332 +0.22(+2.75%)
Oct 13, 2011 7.880 8.060 7.710 8.000 190,000 +0.04(+0.50%)
Oct 12, 2011 7.810 8.000 7.660 7.960 294,562 +0.22(+2.84%)
Oct 11, 2011 7.750 8.000 7.680 7.740 234,748 -0.11(-1.40%)
Oct 10, 2011 7.640 7.870 7.560 7.850 285,513 +0.39(+5.23%)
Oct 07, 2011 7.830 7.830 7.440 7.460 287,177 -0.35(-4.48%)
Oct 06, 2011 7.740 7.940 7.620 7.810 268,959 +0.07(+0.90%)
Oct 05, 2011 7.470 7.860 7.350 7.740 359,600 +0.28(+3.75%)
Oct 04, 2011 6.970 7.480 6.830 7.460 622,231 +0.41(+5.82%)
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.