Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.