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

Rigel Pharmaceuticals (NQ: RIGL )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 27, 2009 5.500 5.760 5.230 5.250 254,497 -0.36(-6.42%)
Feb 26, 2009 5.810 6.060 5.520 5.610 258,787 -0.09(-1.58%)
Feb 25, 2009 6.200 6.250 5.640 5.700 440,240 -0.52(-8.36%)
Feb 24, 2009 5.410 6.370 5.410 6.220 496,303 +0.82(+15.19%)
Feb 23, 2009 5.920 6.080 5.360 5.400 265,591 -0.48(-8.16%)
Feb 20, 2009 6.160 6.160 5.710 5.880 357,830 -0.37(-5.92%)
Feb 19, 2009 6.560 6.810 6.250 6.250 244,540 -0.21(-3.25%)
Feb 18, 2009 6.800 6.810 6.460 6.460 209,447 -0.29(-4.30%)
Feb 17, 2009 6.760 6.870 6.500 6.750 245,488 -0.28(-3.98%)
Feb 13, 2009 6.950 7.210 6.750 7.030 228,917 +0.06(+0.86%)
Feb 12, 2009 6.690 7.000 6.360 6.970 395,746 +0.41(+6.25%)
Feb 11, 2009 6.360 6.650 6.300 6.560 225,792 +0.22(+3.47%)
Feb 10, 2009 6.500 6.700 6.120 6.340 314,722 -0.22(-3.35%)
Feb 09, 2009 6.600 6.800 6.310 6.560 162,981 -0.09(-1.35%)
Feb 06, 2009 6.540 6.820 6.460 6.650 235,081 +0.11(+1.68%)
Feb 05, 2009 6.290 6.660 6.237 6.540 300,592 +0.20(+3.15%)
Feb 04, 2009 6.480 6.550 6.250 6.340 827,892 -0.16(-2.46%)
Feb 03, 2009 7.010 7.050 6.240 6.500 1,097,039 -0.67(-9.34%)
Feb 02, 2009 6.930 7.290 6.930 7.170 292,294 +0.18(+2.58%)
Jan 30, 2009 6.800 7.280 6.600 6.990 963,813 -0.78(-10.04%)
Jan 29, 2009 7.610 8.350 7.590 7.770 1,150,320 +0.10(+1.30%)
Jan 28, 2009 7.590 7.740 7.240 7.670 582,216 +0.26(+3.51%)
Jan 27, 2009 7.240 7.510 7.230 7.410 382,822 +0.18(+2.49%)
Jan 26, 2009 6.780 7.250 6.680 7.230 297,733 +0.44(+6.48%)
Jan 23, 2009 6.750 6.850 6.560 6.790 269,147 -0.08(-1.16%)
Jan 22, 2009 6.950 7.030 6.690 6.870 234,628 -0.26(-3.65%)
Jan 21, 2009 6.830 7.150 6.610 7.130 208,703 +0.38(+5.63%)
Jan 20, 2009 7.250 7.380 6.620 6.750 344,268 -0.59(-8.04%)
Jan 16, 2009 7.470 7.500 7.026 7.340 364,721 -0.07(-0.94%)
Jan 15, 2009 7.210 7.430 6.510 7.410 252,893 +0.20(+2.77%)
Jan 14, 2009 7.580 7.685 7.040 7.210 369,859 -0.46(-6.00%)
Jan 13, 2009 7.950 8.050 7.610 7.670 475,933 -0.38(-4.72%)
Jan 12, 2009 7.890 8.250 7.890 8.050 265,009 +0.05(+0.63%)
Jan 09, 2009 8.480 8.610 7.850 8.000 582,859 -0.50(-5.88%)
Jan 08, 2009 8.400 8.705 8.200 8.500 276,758 +0.04(+0.47%)
Jan 07, 2009 8.510 8.600 8.250 8.460 151,993 -0.20(-2.31%)
Jan 06, 2009 8.620 8.850 8.330 8.660 218,364 +0.12(+1.41%)
Jan 05, 2009 7.840 8.570 7.620 8.540 384,394 +0.70(+8.93%)
Jan 02, 2009 8.000 8.080 7.790 7.840 379,885 -0.16(-2.00%)
Dec 31, 2008 8.590 8.880 7.940 8.000 620,085 -0.52(-6.10%)
Dec 30, 2008 8.350 8.900 8.190 8.520 222,581 +0.25(+3.02%)
Dec 29, 2008 8.590 8.880 8.200 8.270 155,172 -0.34(-3.95%)
Dec 26, 2008 8.400 8.850 8.380 8.610 106,959 +0.22(+2.62%)
Dec 24, 2008 8.220 8.430 7.930 8.390 46,120 +0.20(+2.44%)
Dec 23, 2008 8.010 8.220 7.880 8.190 352,687 +0.22(+2.76%)
Dec 22, 2008 8.400 8.420 7.570 7.970 319,740 -0.44(-5.23%)
Dec 19, 2008 9.120 9.120 8.240 8.410 769,786 -0.51(-5.72%)
Dec 18, 2008 8.420 9.000 8.200 8.920 375,516 +0.58(+6.95%)
Dec 17, 2008 7.820 8.500 7.780 8.340 315,269 +0.46(+5.84%)
Dec 16, 2008 7.380 7.920 7.230 7.880 337,500 +0.59(+8.09%)
Dec 15, 2008 7.290 7.550 7.140 7.290 331,335 +0.04(+0.55%)
Dec 12, 2008 7.230 7.500 6.910 7.250 361,947 -0.09(-1.23%)
Dec 11, 2008 7.820 8.050 7.190 7.340 310,831 -0.54(-6.85%)
Dec 10, 2008 7.870 8.000 7.640 7.880 430,642 +0.09(+1.16%)
Dec 09, 2008 7.570 8.105 7.510 7.790 462,729 +0.20(+2.64%)
Dec 08, 2008 7.260 7.730 6.950 7.590 604,357 +0.57(+8.12%)
Dec 05, 2008 6.340 7.020 6.100 7.020 499,851 +0.62(+9.69%)
Dec 04, 2008 6.420 6.990 6.270 6.400 553,192 -0.06(-0.93%)
Dec 03, 2008 6.130 6.840 6.090 6.460 435,417 -0.01(-0.15%)
Dec 02, 2008 6.140 6.820 6.030 6.470 405,747 +0.47(+7.83%)
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.