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 (%)
Aug 31, 2015 29.80 31.00 29.20 30.00 39,564 +0.10(+0.33%)
Aug 28, 2015 28.70 30.80 28.10 29.90 71,794 +1.20(+4.18%)
Aug 27, 2015 28.10 29.40 27.70 28.70 67,949 +0.80(+2.87%)
Aug 26, 2015 27.50 28.20 26.10 27.90 50,980 +0.95(+3.53%)
Aug 25, 2015 28.30 28.35 26.90 26.95 34,072 -0.55(-2.00%)
Aug 24, 2015 27.40 29.20 26.40 27.50 65,479 -1.90(-6.46%)
Aug 21, 2015 27.20 30.00 27.20 29.40 80,655 +0.90(+3.16%)
Aug 20, 2015 28.70 29.20 27.90 28.50 55,012 -0.40(-1.38%)
Aug 19, 2015 28.30 29.40 28.30 28.90 38,845 +0.00(+0.00%)
Aug 18, 2015 30.10 30.10 28.50 28.90 47,579 -1.30(-4.30%)
Aug 17, 2015 27.50 30.20 27.30 30.20 47,750 +2.80(+10.22%)
Aug 14, 2015 28.30 28.60 27.20 27.40 44,670 -1.20(-4.20%)
Aug 13, 2015 28.50 29.80 27.70 28.60 42,605 +0.00(+0.00%)
Aug 12, 2015 26.60 28.90 26.10 28.60 39,230 +2.00(+7.52%)
Aug 11, 2015 27.70 29.10 26.50 26.60 48,910 -1.40(-5.00%)
Aug 10, 2015 28.20 29.50 27.80 28.00 39,899 -0.20(-0.71%)
Aug 07, 2015 29.60 30.80 27.60 28.20 31,337 -0.90(-3.09%)
Aug 06, 2015 32.40 32.50 29.10 29.10 46,501 -3.00(-9.35%)
Aug 05, 2015 31.40 33.50 31.40 32.10 58,696 +0.50(+1.58%)
Aug 04, 2015 30.80 32.00 30.60 31.60 31,795 +0.90(+2.93%)
Aug 03, 2015 29.80 30.80 29.60 30.70 46,861 +0.90(+3.02%)
Jul 31, 2015 28.10 30.40 27.50 29.80 47,518 +1.50(+5.30%)
Jul 30, 2015 28.00 28.60 26.80 28.30 44,517 -0.20(-0.70%)
Jul 29, 2015 29.50 29.95 28.00 28.50 30,865 -0.80(-2.73%)
Jul 28, 2015 29.10 30.30 28.10 29.30 26,442 -0.10(-0.34%)
Jul 27, 2015 28.90 29.50 27.80 29.40 39,461 +0.00(+0.00%)
Jul 24, 2015 30.00 31.00 29.10 29.40 37,486 -0.80(-2.65%)
Jul 23, 2015 31.50 32.00 30.20 30.20 23,749 -1.50(-4.73%)
Jul 22, 2015 31.60 32.10 30.95 31.70 17,117 -0.30(-0.94%)
Jul 21, 2015 31.20 32.60 30.50 32.00 29,405 +0.50(+1.59%)
Jul 20, 2015 31.60 31.80 30.73 31.50 29,794 -0.10(-0.32%)
Jul 17, 2015 31.80 31.80 31.00 31.60 32,894 +0.00(+0.00%)
Jul 16, 2015 32.50 32.90 31.40 31.60 44,403 -0.90(-2.77%)
Jul 15, 2015 32.80 33.69 32.50 32.50 41,207 -1.00(-2.99%)
Jul 14, 2015 31.60 33.90 31.40 33.50 47,717 +1.70(+5.35%)
Jul 13, 2015 31.00 32.20 30.75 31.80 34,531 +0.70(+2.25%)
Jul 10, 2015 30.60 31.20 29.80 31.10 27,558 +1.00(+3.32%)
Jul 09, 2015 30.00 30.90 28.80 30.10 44,538 +1.30(+4.51%)
Jul 08, 2015 30.30 30.50 28.40 28.80 43,393 -1.90(-6.19%)
Jul 07, 2015 31.10 31.40 29.70 30.70 36,445 -0.20(-0.65%)
Jul 06, 2015 30.00 31.35 29.60 30.90 32,841 +0.40(+1.31%)
Jul 02, 2015 31.40 30.50 30.50 30.50 44,450 -0.90(-2.87%)
Jul 01, 2015 31.70 33.50 30.80 31.40 86,791 -0.70(-2.18%)
Jun 30, 2015 30.40 32.40 29.54 32.10 59,602 +1.90(+6.29%)
Jun 29, 2015 31.90 32.80 30.20 30.20 47,585 -2.40(-7.36%)
Jun 26, 2015 34.00 34.00 32.00 32.60 271,331 -1.50(-4.40%)
Jun 25, 2015 34.10 34.30 32.60 34.10 31,515 +0.10(+0.29%)
Jun 24, 2015 34.30 34.90 33.30 34.00 56,575 -0.30(-0.87%)
Jun 23, 2015 34.20 34.50 32.80 34.30 45,344 -0.20(-0.58%)
Jun 22, 2015 30.50 35.40 30.40 34.50 88,906 +3.80(+12.38%)
Jun 19, 2015 33.80 33.80 30.10 30.70 110,251 -3.00(-8.90%)
Jun 18, 2015 33.20 34.05 32.20 33.70 57,483 +0.40(+1.20%)
Jun 17, 2015 32.80 33.95 32.70 33.30 29,516 +0.40(+1.22%)
Jun 16, 2015 35.10 36.00 32.70 32.90 68,585 -2.50(-7.06%)
Jun 15, 2015 34.90 35.40 33.32 35.40 51,586 +0.20(+0.57%)
Jun 12, 2015 34.80 35.30 34.50 35.20 27,928 +0.10(+0.28%)
Jun 11, 2015 36.50 36.50 34.50 35.10 51,192 -1.50(-4.10%)
Jun 10, 2015 35.30 37.80 35.20 36.60 46,689 +1.20(+3.39%)
Jun 09, 2015 36.20 36.30 34.55 35.40 47,537 -0.90(-2.48%)
Jun 08, 2015 36.50 37.26 36.00 36.30 35,837 -0.50(-1.36%)
Jun 05, 2015 35.80 36.85 35.30 36.80 42,885 +1.00(+2.79%)
Jun 04, 2015 37.80 37.80 35.40 35.80 77,469 -1.00(-2.72%)
Jun 03, 2015 35.20 37.60 35.20 36.80 69,568 +1.50(+4.25%)
Jun 02, 2015 34.60 36.30 34.10 35.30 52,878 +0.30(+0.86%)
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.