Rigel Pharmaceuticals (NQ: RIGL )

4.220 USD +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.190 8.200 7.930 7.950 181,646 -0.23(-2.81%)
May 23, 2011 8.050 8.360 7.950 8.180 265,390 +0.00(+0.00%)
May 20, 2011 8.270 8.460 8.180 8.180 153,375 -0.16(-1.86%)
May 19, 2011 8.440 8.470 8.150 8.335 106,297 -0.04(-0.54%)
May 18, 2011 8.070 8.400 8.070 8.380 154,441 +0.36(+4.49%)
May 17, 2011 8.060 8.120 7.900 8.020 250,382 -0.12(-1.47%)
May 16, 2011 8.020 8.240 8.010 8.140 248,273 +0.11(+1.37%)
May 13, 2011 8.350 8.430 7.960 8.030 290,094 -0.35(-4.18%)
May 12, 2011 8.010 8.400 7.930 8.380 152,492 +0.37(+4.62%)
May 11, 2011 8.140 8.230 7.880 8.010 184,760 -0.13(-1.60%)
May 10, 2011 8.320 8.320 8.100 8.140 171,063 -0.12(-1.45%)
May 09, 2011 8.000 8.399 8.000 8.260 183,164 +0.25(+3.12%)
May 06, 2011 8.210 8.240 7.875 8.010 232,866 -0.08(-0.99%)
May 05, 2011 8.050 8.410 8.020 8.090 245,990 +0.04(+0.50%)
May 04, 2011 8.510 8.530 8.040 8.050 433,406 -0.46(-5.41%)
May 03, 2011 9.010 9.080 8.510 8.510 422,111 -0.59(-6.48%)
May 02, 2011 9.143 9.220 9.050 9.100 561,605 -0.01(-0.11%)
Apr 29, 2011 9.040 9.340 8.960 9.110 454,146 +0.11(+1.22%)
Apr 28, 2011 8.480 9.000 8.470 9.000 415,037 +0.53(+6.26%)
Apr 27, 2011 8.500 8.539 8.310 8.470 334,355 +0.11(+1.32%)
Apr 26, 2011 7.950 8.510 7.920 8.360 896,746 +0.44(+5.62%)
Apr 25, 2011 7.790 7.920 7.710 7.915 186,634 +0.09(+1.21%)
Apr 21, 2011 7.550 7.850 7.350 7.820 452,937 +0.33(+4.41%)
Apr 20, 2011 7.440 7.500 7.380 7.490 116,931 +0.19(+2.53%)
Apr 19, 2011 7.510 7.510 7.290 7.305 219,931 -0.19(-2.47%)
Apr 18, 2011 7.360 7.520 7.260 7.490 263,485 +0.01(+0.13%)
Apr 15, 2011 7.260 7.500 7.220 7.480 274,142 +0.18(+2.47%)
Apr 14, 2011 7.230 7.310 7.060 7.300 137,435 -0.03(-0.41%)
Apr 13, 2011 7.350 7.360 7.250 7.330 173,942 +0.02(+0.27%)
Apr 12, 2011 7.290 7.360 7.290 7.310 92,067 -0.02(-0.27%)
Apr 11, 2011 7.240 7.410 7.180 7.330 195,813 +0.07(+0.96%)
Apr 08, 2011 7.390 7.390 7.190 7.260 104,243 -0.07(-0.95%)
Apr 07, 2011 7.270 7.420 7.230 7.330 425,464 +0.08(+1.10%)
Apr 06, 2011 7.370 7.490 7.200 7.250 163,702 -0.06(-0.82%)
Apr 05, 2011 7.200 7.490 7.140 7.310 146,687 +0.08(+1.11%)
Apr 04, 2011 7.230 7.270 7.180 7.230 137,575 +0.05(+0.70%)
Apr 01, 2011 7.170 7.250 6.980 7.180 179,320 +0.07(+0.98%)
Mar 31, 2011 7.170 7.210 7.060 7.110 135,833 -0.06(-0.84%)
Mar 30, 2011 7.170 7.480 7.130 7.170 125,410 -0.14(-1.92%)
Mar 29, 2011 7.270 7.410 7.230 7.310 200,176 +0.05(+0.69%)
Mar 28, 2011 7.160 7.300 7.090 7.260 321,085 +0.11(+1.54%)
Mar 25, 2011 7.080 7.290 7.040 7.150 350,887 +0.12(+1.71%)
Mar 24, 2011 6.800 7.050 6.730 7.030 180,694 +0.28(+4.15%)
Mar 23, 2011 6.730 6.880 6.620 6.750 293,701 -0.02(-0.30%)
Mar 22, 2011 6.860 6.860 6.750 6.770 148,380 -0.05(-0.73%)
Mar 21, 2011 6.800 6.990 6.760 6.820 207,305 -0.05(-0.73%)
Mar 18, 2011 6.950 6.980 6.820 6.870 203,792 -0.01(-0.15%)
Mar 17, 2011 6.860 7.030 6.670 6.880 248,996 +0.15(+2.23%)
Mar 16, 2011 6.710 6.920 6.540 6.730 324,060 -0.02(-0.30%)
Mar 15, 2011 6.700 6.850 6.690 6.750 245,057 -0.09(-1.32%)
Mar 14, 2011 6.650 6.880 6.650 6.840 264,180 +0.12(+1.79%)
Mar 11, 2011 6.910 7.090 6.680 6.720 273,386 -0.24(-3.45%)
Mar 10, 2011 7.150 7.150 6.910 6.960 243,286 -0.25(-3.47%)
Mar 09, 2011 7.210 7.280 7.110 7.210 214,757 +0.00(+0.00%)
Mar 08, 2011 6.860 7.220 6.770 7.210 202,524 +0.33(+4.80%)
Mar 07, 2011 7.100 7.180 6.740 6.880 181,383 -0.19(-2.69%)
Mar 04, 2011 7.260 7.330 6.920 7.070 139,346 -0.22(-3.02%)
Mar 03, 2011 6.810 7.350 6.800 7.290 319,342 +0.58(+8.64%)
Mar 02, 2011 6.650 7.090 6.500 6.710 485,700 +0.06(+0.90%)
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.