Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.68 16.64 15.68 16.20 27,156 -0.10(-0.61%)
Nov 26, 2003 15.90 16.35 15.80 16.30 21,984 +0.30(+1.88%)
Nov 25, 2003 16.29 16.53 15.90 16.00 26,123 -0.13(-0.81%)
Nov 24, 2003 15.61 16.14 15.25 16.13 23,671 +0.30(+1.90%)
Nov 21, 2003 15.86 15.86 15.86 15.83 18,100 -0.12(-0.75%)
Nov 20, 2003 16.10 16.10 15.74 15.95 25,660 +0.19(+1.21%)
Nov 19, 2003 15.45 15.87 15.44 15.76 8,715 +0.23(+1.48%)
Nov 18, 2003 15.15 15.75 15.15 15.53 10,828 +0.17(+1.11%)
Nov 17, 2003 15.97 15.97 15.25 15.36 5,619 -0.43(-2.72%)
Nov 14, 2003 15.70 15.79 15.16 15.79 13,129 +0.02(+0.13%)
Nov 13, 2003 15.30 15.99 15.30 15.77 18,608 -0.19(-1.19%)
Nov 12, 2003 15.15 15.97 15.15 15.96 28,735 +0.85(+5.63%)
Nov 11, 2003 15.36 15.45 14.80 15.11 22,800 -0.24(-1.57%)
Nov 10, 2003 15.74 15.74 15.30 15.35 34,148 -0.19(-1.22%)
Nov 07, 2003 15.20 16.16 15.03 15.54 223,187 +0.65(+4.37%)
Nov 06, 2003 14.00 15.00 13.33 14.89 23,662 +0.89(+6.36%)
Nov 05, 2003 12.71 14.00 12.71 14.00 8,969 +1.00(+7.69%)
Nov 04, 2003 12.82 13.00 12.82 13.00 3,249 +0.19(+1.48%)
Nov 03, 2003 13.10 13.10 12.81 12.81 7,125 -0.51(-3.82%)
Oct 31, 2003 13.15 13.32 13.14 13.32 2,300 +0.25(+1.91%)
Oct 30, 2003 13.01 13.07 13.00 13.07 4,057 +0.06(+0.46%)
Oct 29, 2003 13.06 13.33 13.00 13.01 16,200 +0.01(+0.08%)
Oct 28, 2003 13.32 13.32 13.00 13.00 9,300 +0.25(+1.96%)
Oct 27, 2003 13.15 13.38 12.75 12.75 24,500 -0.25(-1.92%)
Oct 24, 2003 12.54 13.02 12.12 13.00 7,400 +0.52(+4.17%)
Oct 23, 2003 12.43 12.78 12.08 12.48 13,900 +0.18(+1.46%)
Oct 22, 2003 12.26 12.61 12.25 12.30 4,200 +0.05(+0.41%)
Oct 21, 2003 13.00 13.43 12.08 12.25 15,400 -0.63(-4.89%)
Oct 20, 2003 13.29 13.83 12.69 12.88 10,081 -0.22(-1.68%)
Oct 17, 2003 13.40 13.40 12.95 13.10 3,500 +0.10(+0.77%)
Oct 16, 2003 13.85 13.88 13.13 13.00 6,100 -0.85(-6.14%)
Oct 15, 2003 13.19 13.85 12.81 13.85 5,602 +0.55(+4.14%)
Oct 14, 2003 13.07 13.30 12.50 13.30 6,100 +0.18(+1.37%)
Oct 13, 2003 12.84 13.50 12.67 13.12 5,800 +0.45(+3.55%)
Oct 10, 2003 13.42 13.60 12.67 12.67 19,883 -0.31(-2.39%)
Oct 09, 2003 13.60 13.65 12.63 12.98 18,354 -0.62(-4.56%)
Oct 08, 2003 13.14 13.87 12.76 13.60 18,809 +0.57(+4.37%)
Oct 07, 2003 13.49 13.64 12.90 13.03 10,500 -0.47(-3.48%)
Oct 06, 2003 13.76 13.99 13.50 13.50 15,700 -0.39(-2.81%)
Oct 03, 2003 13.66 13.93 13.60 13.89 3,411 -0.08(-0.57%)
Oct 02, 2003 14.00 14.24 13.79 13.97 35,608 -0.24(-1.71%)
Oct 01, 2003 13.62 14.50 12.90 14.21 31,847 -0.30(-2.05%)
Sep 30, 2003 13.40 15.00 11.55 14.51 67,213 +1.11(+8.28%)
Sep 29, 2003 13.10 13.95 13.10 13.40 10,800 +0.25(+1.90%)
Sep 26, 2003 14.14 14.14 13.10 13.15 13,735 -1.27(-8.81%)
Sep 25, 2003 14.68 14.75 14.14 14.42 11,200 -0.40(-2.70%)
Sep 24, 2003 15.00 14.82 14.65 14.82 7,600 -0.18(-1.20%)
Sep 23, 2003 14.29 15.00 13.60 15.00 25,372 +0.71(+4.97%)
Sep 22, 2003 14.23 14.29 13.00 14.29 45,146 +0.06(+0.41%)
Sep 19, 2003 14.00 14.25 13.81 14.23 38,471 +0.15(+1.07%)
Sep 18, 2003 13.92 14.45 12.50 14.08 72,504 +0.13(+0.94%)
Sep 17, 2003 13.44 15.00 13.35 13.95 115,672 +1.65(+13.41%)
Sep 16, 2003 10.76 12.98 10.31 12.30 100,636 +1.90(+18.27%)
Sep 15, 2003 10.20 10.50 9.800 10.40 21,300 +0.54(+5.48%)
Sep 12, 2003 10.10 10.10 9.610 9.860 14,200 -0.13(-1.30%)
Sep 11, 2003 10.01 10.01 9.780 9.990 12,000 -0.11(-1.09%)
Sep 10, 2003 10.00 10.10 9.850 10.10 11,400 +0.01(+0.10%)
Sep 09, 2003 10.25 10.28 9.770 10.09 16,300 +0.14(+1.41%)
Sep 08, 2003 9.450 10.50 9.450 9.950 37,800 +0.25(+2.58%)
Sep 05, 2003 9.170 9.700 9.170 9.700 34,600 +0.53(+5.78%)
Sep 04, 2003 8.901 9.260 8.890 9.170 25,600 +0.27(+3.03%)
Sep 03, 2003 8.750 8.920 8.680 8.900 37,400 +0.05(+0.56%)
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.