Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.495 +0.005 (+0.34%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.94 24.07 21.84 23.35 355,358 +0.60(+2.64%)
Sep 29, 2008 24.57 25.34 22.22 22.75 589,861 -1.94(-7.86%)
Sep 26, 2008 24.48 25.85 24.20 24.69 480,693 +0.00(+0.00%)
Sep 25, 2008 24.93 25.10 24.65 24.69 271,608 -0.11(-0.44%)
Sep 24, 2008 24.89 26.20 24.77 24.80 555,853 -0.01(-0.04%)
Sep 23, 2008 25.80 26.00 24.73 24.81 440,118 -0.87(-3.39%)
Sep 22, 2008 24.93 26.00 24.62 25.68 680,001 +0.69(+2.76%)
Sep 19, 2008 26.27 27.18 24.65 24.99 1,397,010 +0.21(+0.85%)
Sep 18, 2008 23.75 25.03 22.32 24.78 1,395,080 +1.01(+4.25%)
Sep 17, 2008 24.50 24.50 23.54 23.77 860,364 -1.13(-4.54%)
Sep 16, 2008 23.46 25.01 23.46 24.90 592,158 +1.14(+4.80%)
Sep 15, 2008 24.11 24.49 23.44 23.76 417,002 -0.95(-3.84%)
Sep 12, 2008 24.95 25.05 23.90 24.71 332,074 -0.39(-1.55%)
Sep 11, 2008 23.77 25.18 23.19 25.10 601,146 +0.90(+3.72%)
Sep 10, 2008 23.06 24.38 22.83 24.20 328,915 +1.48(+6.51%)
Sep 09, 2008 23.95 24.50 22.72 22.72 267,554 -1.13(-4.74%)
Sep 08, 2008 24.08 24.67 23.35 23.85 284,025 +0.22(+0.93%)
Sep 05, 2008 23.12 23.86 22.31 23.63 276,692 +0.48(+2.07%)
Sep 04, 2008 24.00 24.26 22.89 23.15 381,347 -0.78(-3.26%)
Sep 03, 2008 23.35 24.25 23.20 23.93 1,017,339 +0.65(+2.79%)
Sep 02, 2008 23.94 24.38 23.24 23.28 417,005 -0.38(-1.61%)
Aug 29, 2008 23.85 24.35 23.58 23.66 213,139 -0.21(-0.88%)
Aug 28, 2008 23.10 24.17 23.00 23.87 313,695 +1.02(+4.46%)
Aug 27, 2008 22.40 23.19 22.34 22.85 414,465 +0.62(+2.79%)
Aug 26, 2008 22.09 22.62 22.07 22.23 219,485 +0.12(+0.54%)
Aug 25, 2008 22.73 22.97 22.00 22.11 281,399 -0.67(-2.94%)
Aug 22, 2008 21.83 22.99 21.68 22.78 325,693 +1.05(+4.83%)
Aug 21, 2008 21.50 21.95 21.03 21.73 224,626 +0.12(+0.56%)
Aug 20, 2008 21.85 22.43 21.42 21.61 198,999 -0.20(-0.92%)
Aug 19, 2008 21.65 22.30 21.50 21.81 230,046 +0.13(+0.60%)
Aug 18, 2008 22.88 23.26 21.44 21.68 464,452 -1.16(-5.08%)
Aug 15, 2008 24.07 24.07 22.12 22.84 840,483 -0.99(-4.15%)
Aug 14, 2008 22.71 24.00 22.71 23.83 356,520 +0.91(+3.97%)
Aug 13, 2008 23.90 24.00 22.75 22.92 483,067 -1.08(-4.50%)
Aug 12, 2008 23.83 24.15 23.27 24.00 342,759 +0.17(+0.71%)
Aug 11, 2008 23.02 23.93 22.50 23.83 387,119 +0.76(+3.29%)
Aug 08, 2008 22.11 23.62 21.94 23.07 368,926 +0.96(+4.34%)
Aug 07, 2008 23.07 23.08 21.61 22.11 746,046 -0.96(-4.16%)
Aug 06, 2008 23.84 23.85 21.32 23.07 1,878,735 -0.89(-3.71%)
Aug 05, 2008 25.35 25.41 23.53 23.96 612,793 -1.13(-4.50%)
Aug 04, 2008 25.53 25.53 24.60 25.09 263,925 -0.39(-1.53%)
Aug 01, 2008 25.51 25.99 25.00 25.48 742,840 +0.04(+0.16%)
Jul 31, 2008 23.08 25.57 23.08 25.44 660,765 +2.36(+10.23%)
Jul 30, 2008 23.41 23.71 23.00 23.08 413,082 -0.11(-0.47%)
Jul 29, 2008 23.19 23.90 22.54 23.19 415,043 +0.32(+1.40%)
Jul 28, 2008 23.88 24.52 22.65 22.87 417,934 -1.13(-4.71%)
Jul 25, 2008 23.37 24.27 23.03 24.00 420,984 +0.84(+3.63%)
Jul 24, 2008 24.51 24.51 23.10 23.16 510,670 -1.24(-5.08%)
Jul 23, 2008 25.66 25.66 24.34 24.40 417,535 -1.23(-4.80%)
Jul 22, 2008 24.58 25.90 24.36 25.63 706,860 +0.97(+3.93%)
Jul 21, 2008 24.76 25.33 24.41 24.66 458,620 +0.02(+0.08%)
Jul 18, 2008 24.95 25.38 24.55 24.64 790,445 -0.28(-1.12%)
Jul 17, 2008 24.36 25.00 23.92 24.92 610,387 +0.68(+2.81%)
Jul 16, 2008 23.26 24.42 23.05 24.24 629,096 +1.12(+4.84%)
Jul 15, 2008 21.89 24.50 21.65 23.12 1,019,959 +1.15(+5.23%)
Jul 14, 2008 22.29 23.12 21.50 21.97 374,650 -0.20(-0.90%)
Jul 11, 2008 22.75 23.06 21.81 22.17 314,667 -0.80(-3.48%)
Jul 10, 2008 22.27 23.37 21.81 22.97 391,080 +0.76(+3.42%)
Jul 09, 2008 22.42 23.30 21.97 22.21 390,355 -0.16(-0.72%)
Jul 08, 2008 21.94 22.58 21.79 22.37 438,790 +0.51(+2.33%)
Jul 07, 2008 22.65 22.98 21.61 21.86 334,662 -0.62(-2.76%)
Jul 04, 2008 22.29 23.22 21.85 22.48 243,662 +0.00(+0.00%)
Jul 03, 2008 22.29 23.22 21.85 22.48 243,662 +0.20(+0.90%)
Jul 02, 2008 22.35 22.85 22.01 22.28 523,416 -0.12(-0.54%)
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.