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

Rigel Pharmaceuticals (NQ: RIGL )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 (%)
Jan 31, 2006 7.870 7.950 7.760 7.790 338,414 -0.06(-0.76%)
Jan 30, 2006 7.800 7.880 7.550 7.850 409,810 +0.27(+3.56%)
Jan 27, 2006 7.350 7.700 7.350 7.580 457,348 +0.23(+3.13%)
Jan 26, 2006 7.400 7.400 7.300 7.350 255,583 +0.11(+1.52%)
Jan 25, 2006 7.440 7.450 7.180 7.240 376,067 -0.16(-2.16%)
Jan 24, 2006 7.370 7.500 7.350 7.400 452,978 +0.00(+0.00%)
Jan 23, 2006 7.700 7.770 7.370 7.400 719,523 -0.33(-4.27%)
Jan 20, 2006 7.970 7.970 7.620 7.730 407,748 -0.18(-2.28%)
Jan 19, 2006 7.880 7.960 7.780 7.910 241,344 +0.12(+1.54%)
Jan 18, 2006 7.750 7.880 7.750 7.790 417,084 -0.09(-1.14%)
Jan 17, 2006 7.990 8.010 7.760 7.880 527,623 -0.12(-1.50%)
Jan 13, 2006 8.000 8.100 7.950 8.000 376,875 -0.03(-0.37%)
Jan 12, 2006 8.260 8.260 7.900 8.030 659,700 -0.26(-3.14%)
Jan 11, 2006 8.390 8.400 8.260 8.290 363,285 -0.06(-0.72%)
Jan 10, 2006 8.450 8.450 8.290 8.350 506,399 -0.05(-0.60%)
Jan 09, 2006 8.300 8.440 8.290 8.400 728,318 +0.09(+1.08%)
Jan 06, 2006 8.440 8.470 8.290 8.310 530,242 -0.09(-1.07%)
Jan 05, 2006 8.420 8.450 8.300 8.400 563,552 +0.01(+0.12%)
Jan 04, 2006 8.510 8.510 8.370 8.390 580,329 -0.07(-0.83%)
Jan 03, 2006 8.440 8.550 8.350 8.460 634,079 +0.10(+1.20%)
Dec 30, 2005 8.540 8.610 8.350 8.360 308,156 -0.28(-3.24%)
Dec 29, 2005 8.700 8.760 8.550 8.640 348,881 -0.04(-0.46%)
Dec 28, 2005 8.540 8.690 8.400 8.680 491,700 +0.24(+2.84%)
Dec 27, 2005 8.690 8.770 8.420 8.440 431,700 -0.25(-2.88%)
Dec 23, 2005 8.470 8.700 8.440 8.690 348,109 +0.19(+2.24%)
Dec 22, 2005 8.340 8.700 8.310 8.500 488,920 +0.18(+2.16%)
Dec 21, 2005 8.490 8.580 8.290 8.320 721,861 -0.11(-1.30%)
Dec 20, 2005 8.470 8.660 8.130 8.430 1,207,776 +0.00(+0.00%)
Dec 19, 2005 8.590 8.780 8.260 8.430 1,378,115 -0.39(-4.42%)
Dec 16, 2005 8.940 9.000 8.570 8.820 1,399,638 -0.14(-1.56%)
Dec 15, 2005 9.140 9.220 8.850 8.960 1,410,204 -0.18(-1.97%)
Dec 14, 2005 9.180 9.474 9.010 9.140 1,871,755 +0.05(+0.55%)
Dec 13, 2005 8.830 9.470 8.480 9.090 2,777,429 +0.29(+3.30%)
Dec 12, 2005 8.250 9.150 8.230 8.800 3,707,820 +0.60(+7.32%)
Dec 09, 2005 8.000 8.240 7.960 8.200 1,399,492 +0.24(+3.02%)
Dec 08, 2005 8.250 8.250 7.900 7.960 2,015,387 -0.18(-2.21%)
Dec 07, 2005 8.150 8.340 7.870 8.140 5,919,243 +0.39(+5.03%)
Dec 06, 2005 8.030 8.040 7.730 7.750 1,720,612 -0.12(-1.52%)
Dec 05, 2005 7.660 7.990 7.530 7.870 2,518,288 +0.25(+3.28%)
Dec 02, 2005 7.920 8.000 7.430 7.620 6,786,163 -0.39(-4.87%)
Dec 01, 2005 8.195 8.380 7.750 8.010 22,201,272 -13.91(-63.46%)
Nov 30, 2005 20.46 22.06 20.38 21.92 859,700 +1.63(+8.03%)
Nov 29, 2005 20.81 21.00 20.10 20.29 760,064 -0.50(-2.41%)
Nov 28, 2005 22.00 22.00 20.69 20.79 880,116 -1.21(-5.50%)
Nov 25, 2005 22.40 22.40 21.92 22.00 307,901 -0.39(-1.74%)
Nov 23, 2005 23.93 23.98 21.97 22.39 483,616 -1.55(-6.47%)
Nov 22, 2005 24.20 24.46 23.85 23.94 589,444 -0.13(-0.54%)
Nov 21, 2005 23.65 24.32 23.57 24.07 544,979 +0.42(+1.78%)
Nov 18, 2005 23.18 23.85 22.98 23.65 550,061 +0.62(+2.69%)
Nov 17, 2005 22.58 23.22 22.58 23.03 540,763 +0.55(+2.45%)
Nov 16, 2005 22.02 22.62 22.00 22.48 257,553 +0.48(+2.18%)
Nov 15, 2005 22.07 22.68 21.90 22.00 229,996 -0.12(-0.54%)
Nov 14, 2005 22.35 22.39 21.94 22.12 229,557 -0.21(-0.94%)
Nov 11, 2005 21.89 22.55 21.89 22.33 384,622 -0.07(-0.31%)
Nov 10, 2005 22.57 22.75 22.39 22.40 373,827 -0.17(-0.75%)
Nov 09, 2005 22.64 22.75 22.47 22.57 192,416 -0.03(-0.13%)
Nov 08, 2005 22.69 22.80 22.34 22.60 255,195 -0.20(-0.88%)
Nov 07, 2005 22.89 22.96 22.33 22.80 131,101 -0.01(-0.04%)
Nov 04, 2005 22.63 22.91 22.45 22.81 201,988 +0.18(+0.80%)
Nov 03, 2005 22.12 22.63 21.74 22.63 331,285 +0.34(+1.53%)
Nov 02, 2005 22.41 22.87 22.14 22.29 170,068 -0.28(-1.24%)
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.