Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.00 22.88 22.00 22.45 329,156 +0.61(+2.79%)
Oct 28, 2005 22.42 22.80 21.77 21.84 183,963 -0.59(-2.63%)
Oct 27, 2005 23.09 23.10 22.43 22.43 136,898 -0.69(-2.98%)
Oct 26, 2005 23.24 23.98 22.93 23.12 216,799 -0.19(-0.82%)
Oct 25, 2005 22.97 23.90 22.97 23.31 250,055 +0.27(+1.17%)
Oct 24, 2005 22.81 23.71 22.52 23.04 197,197 +0.40(+1.77%)
Oct 21, 2005 22.99 23.11 22.46 22.64 115,341 -0.29(-1.26%)
Oct 20, 2005 23.18 23.24 22.53 22.93 132,997 -0.37(-1.59%)
Oct 19, 2005 22.86 23.35 22.27 23.30 192,347 +0.40(+1.75%)
Oct 18, 2005 22.69 23.56 22.69 22.90 167,774 +0.34(+1.51%)
Oct 17, 2005 22.91 23.35 22.13 22.56 118,330 -0.40(-1.74%)
Oct 14, 2005 21.98 23.30 21.98 22.96 275,706 +1.15(+5.27%)
Oct 13, 2005 20.11 22.26 19.88 21.81 484,395 +1.80(+9.00%)
Oct 12, 2005 21.23 21.35 19.87 20.01 449,634 -1.33(-6.23%)
Oct 11, 2005 22.52 22.65 21.25 21.34 248,306 -1.29(-5.70%)
Oct 10, 2005 22.12 22.86 22.12 22.63 143,758 +0.45(+2.03%)
Oct 07, 2005 22.73 23.24 21.95 22.18 223,438 -0.47(-2.08%)
Oct 06, 2005 23.50 23.71 22.42 22.65 263,724 -0.90(-3.82%)
Oct 05, 2005 24.18 24.40 23.36 23.55 262,074 -0.73(-3.01%)
Oct 04, 2005 24.60 24.61 23.83 24.28 381,186 -0.28(-1.14%)
Oct 03, 2005 23.75 24.86 23.50 24.56 492,994 +0.79(+3.32%)
Sep 30, 2005 23.67 23.79 23.46 23.77 147,107 +0.06(+0.25%)
Sep 29, 2005 23.12 23.75 23.01 23.71 228,710 +0.69(+3.00%)
Sep 28, 2005 23.28 23.28 22.81 23.02 204,053 -0.30(-1.29%)
Sep 27, 2005 23.64 23.74 23.30 23.32 110,957 -0.42(-1.77%)
Sep 26, 2005 23.01 23.74 22.59 23.74 243,771 +0.69(+2.99%)
Sep 23, 2005 23.05 23.25 22.67 23.05 287,311 +0.24(+1.05%)
Sep 22, 2005 22.81 23.17 22.15 22.81 280,773 +0.40(+1.78%)
Sep 21, 2005 22.51 22.68 22.08 22.41 97,635 -0.26(-1.15%)
Sep 20, 2005 22.55 23.20 22.38 22.67 260,232 -0.11(-0.48%)
Sep 19, 2005 21.90 22.78 21.90 22.78 136,855 +0.83(+3.78%)
Sep 16, 2005 22.37 22.37 21.51 21.95 219,591 -0.29(-1.30%)
Sep 15, 2005 22.18 22.30 21.90 22.24 44,262 +0.23(+1.04%)
Sep 14, 2005 22.57 22.82 21.94 22.01 96,100 -0.55(-2.44%)
Sep 13, 2005 22.47 22.76 22.33 22.56 135,304 -0.04(-0.18%)
Sep 12, 2005 21.68 22.61 21.60 22.60 176,288 +0.83(+3.81%)
Sep 09, 2005 21.23 21.87 21.20 21.77 169,415 +0.55(+2.59%)
Sep 08, 2005 21.15 21.48 21.05 21.22 59,862 -0.07(-0.33%)
Sep 07, 2005 21.30 21.70 21.00 21.29 171,305 -0.06(-0.28%)
Sep 06, 2005 20.80 21.36 20.60 21.35 173,172 +0.59(+2.84%)
Sep 02, 2005 20.61 20.80 20.50 20.76 96,313 +0.02(+0.10%)
Sep 01, 2005 20.12 20.74 20.12 20.74 125,029 +0.61(+3.03%)
Aug 31, 2005 19.96 20.16 19.61 20.13 104,569 +0.20(+1.00%)
Aug 30, 2005 19.06 19.98 19.06 19.93 133,828 +0.87(+4.56%)
Aug 29, 2005 19.08 19.36 18.83 19.06 120,108 -0.12(-0.63%)
Aug 26, 2005 19.54 19.54 19.11 19.18 103,640 -0.34(-1.74%)
Aug 25, 2005 19.79 19.80 19.37 19.52 71,892 -0.23(-1.16%)
Aug 24, 2005 19.73 19.83 19.49 19.75 180,829 +0.00(+0.00%)
Aug 23, 2005 20.00 20.03 19.61 19.75 195,120 -0.34(-1.69%)
Aug 22, 2005 21.00 21.00 19.98 20.09 245,622 -0.78(-3.74%)
Aug 19, 2005 20.62 20.99 20.50 20.87 86,684 +0.17(+0.82%)
Aug 18, 2005 21.26 21.27 20.62 20.70 84,805 -0.34(-1.62%)
Aug 17, 2005 20.93 21.47 20.72 21.04 169,742 +0.19(+0.91%)
Aug 16, 2005 20.87 21.11 20.50 20.85 125,994 -0.10(-0.48%)
Aug 15, 2005 21.01 21.24 20.75 20.95 188,675 -0.11(-0.52%)
Aug 12, 2005 21.35 21.65 20.78 21.06 262,968 -0.38(-1.77%)
Aug 11, 2005 20.82 21.53 20.82 21.44 150,436 +0.57(+2.73%)
Aug 10, 2005 21.25 21.52 20.56 20.87 144,065 -0.29(-1.37%)
Aug 09, 2005 21.48 21.67 21.04 21.16 173,527 -0.39(-1.81%)
Aug 08, 2005 21.68 22.02 21.49 21.55 155,253 -0.31(-1.42%)
Aug 05, 2005 21.35 22.10 21.35 21.86 135,958 +0.48(+2.25%)
Aug 04, 2005 21.73 21.85 21.30 21.38 190,171 -0.41(-1.88%)
Aug 03, 2005 21.93 21.93 21.35 21.79 269,092 -0.07(-0.32%)
Aug 02, 2005 21.51 21.93 21.44 21.86 182,574 +0.29(+1.34%)
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.