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

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
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 (%)
Nov 30, 2004 245.40 250.90 245.40 250.20 10,620 +1.30(+0.52%)
Nov 29, 2004 246.40 251.30 240.00 248.90 31,600 +4.90(+2.01%)
Nov 26, 2004 239.90 248.90 239.90 244.00 12,600 +2.80(+1.16%)
Nov 24, 2004 243.50 244.50 237.60 241.20 10,040 -2.10(-0.86%)
Nov 23, 2004 246.80 250.30 230.10 243.30 162,240 -6.70(-2.68%)
Nov 22, 2004 240.50 253.80 239.90 250.00 203,840 -3.90(-1.54%)
Nov 19, 2004 268.00 270.90 249.20 253.90 115,840 -15.00(-5.58%)
Nov 18, 2004 279.90 280.80 267.70 268.90 19,100 -11.10(-3.96%)
Nov 17, 2004 283.70 286.00 279.60 280.00 21,870 -2.50(-0.88%)
Nov 16, 2004 284.70 288.00 280.30 282.50 33,300 -4.70(-1.64%)
Nov 15, 2004 282.20 290.00 276.00 287.20 26,450 +6.20(+2.21%)
Nov 12, 2004 281.00 287.00 275.80 281.00 22,140 -3.50(-1.23%)
Nov 11, 2004 282.50 286.80 280.00 284.50 22,970 +2.20(+0.78%)
Nov 10, 2004 273.00 285.20 268.90 282.30 30,700 +6.30(+2.28%)
Nov 09, 2004 260.00 282.40 256.50 276.00 30,970 +16.00(+6.15%)
Nov 08, 2004 258.30 262.40 250.40 260.00 19,740 +0.00(+0.00%)
Nov 05, 2004 255.50 278.90 254.60 260.00 51,230 +1.30(+0.50%)
Nov 04, 2004 243.00 263.00 240.10 258.70 62,070 +18.70(+7.79%)
Nov 03, 2004 244.30 244.50 231.60 240.00 36,790 +4.00(+1.69%)
Nov 02, 2004 238.60 245.50 235.20 236.00 25,960 +1.00(+0.43%)
Nov 01, 2004 236.70 240.70 234.30 235.00 22,960 -5.00(-2.08%)
Oct 29, 2004 249.90 251.00 237.00 240.00 31,310 -7.80(-3.15%)
Oct 28, 2004 250.90 251.50 247.70 247.80 13,800 +2.00(+0.81%)
Oct 27, 2004 234.70 251.40 234.70 245.80 25,010 +10.80(+4.60%)
Oct 26, 2004 239.40 242.90 231.10 235.00 24,850 -5.80(-2.41%)
Oct 25, 2004 255.80 255.80 240.60 240.80 25,780 -12.70(-5.01%)
Oct 22, 2004 254.99 255.00 251.50 253.50 11,620 -0.60(-0.24%)
Oct 21, 2004 260.00 262.00 251.20 254.10 11,210 -7.90(-3.02%)
Oct 20, 2004 259.00 262.00 254.40 262.00 7,160 +2.70(+1.04%)
Oct 19, 2004 261.50 265.00 259.30 259.30 12,650 -3.70(-1.41%)
Oct 18, 2004 262.00 267.20 261.00 263.00 20,720 -3.80(-1.42%)
Oct 15, 2004 258.40 267.70 252.60 266.80 9,650 +10.50(+4.10%)
Oct 14, 2004 261.50 264.30 251.50 256.30 18,630 -5.90(-2.25%)
Oct 13, 2004 259.50 264.80 258.60 262.20 26,130 +2.10(+0.81%)
Oct 12, 2004 262.40 262.40 257.20 260.10 29,470 -1.40(-0.54%)
Oct 11, 2004 249.40 263.50 249.20 261.50 10,810 +10.10(+4.02%)
Oct 08, 2004 247.00 252.50 247.00 251.40 9,980 +0.70(+0.28%)
Oct 07, 2004 250.00 251.30 244.00 250.70 24,090 +0.80(+0.32%)
Oct 06, 2004 247.61 249.90 243.60 249.90 16,190 +2.20(+0.89%)
Oct 05, 2004 253.10 254.20 247.50 247.70 11,710 -2.30(-0.92%)
Oct 04, 2004 249.60 258.20 249.60 250.00 11,070 -3.60(-1.42%)
Oct 01, 2004 251.60 255.00 250.00 253.60 11,250 +0.60(+0.24%)
Sep 30, 2004 244.90 253.20 244.50 253.00 17,030 +6.70(+2.72%)
Sep 29, 2004 250.60 250.60 243.00 246.30 21,230 +0.30(+0.12%)
Sep 28, 2004 236.00 253.00 236.00 246.00 27,340 +7.30(+3.06%)
Sep 27, 2004 236.30 240.80 236.10 238.70 12,660 -0.30(-0.13%)
Sep 24, 2004 236.80 240.40 232.50 239.00 10,960 +0.40(+0.17%)
Sep 23, 2004 240.00 242.50 235.00 238.60 11,060 +2.30(+0.97%)
Sep 22, 2004 234.40 238.60 231.40 236.30 23,160 +1.30(+0.55%)
Sep 21, 2004 230.00 244.50 226.60 235.00 23,070 +2.00(+0.86%)
Sep 20, 2004 239.60 239.60 226.50 233.00 10,390 -3.90(-1.65%)
Sep 17, 2004 243.20 243.90 233.60 236.90 87,500 -5.10(-2.11%)
Sep 16, 2004 232.20 244.50 225.50 242.00 41,770 +7.60(+3.24%)
Sep 15, 2004 219.00 235.40 214.10 234.40 63,150 +16.40(+7.52%)
Sep 14, 2004 220.00 220.00 207.50 218.00 53,240 -4.90(-2.20%)
Sep 13, 2004 221.90 227.50 219.80 222.90 23,600 +5.10(+2.34%)
Sep 10, 2004 210.80 220.00 210.80 217.80 22,500 +6.20(+2.93%)
Sep 09, 2004 208.90 212.00 204.80 211.60 18,640 +3.00(+1.44%)
Sep 08, 2004 212.50 212.50 202.90 208.60 19,260 -2.60(-1.23%)
Sep 07, 2004 207.20 213.80 202.11 211.20 9,640 +3.00(+1.44%)
Sep 03, 2004 207.80 209.60 206.00 208.20 6,500 +1.30(+0.63%)
Sep 02, 2004 205.00 209.10 200.50 206.90 15,030 +3.30(+1.62%)
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.