Rigel Pharmaceuticals (NQ: RIGL )

3.900 USD -0.120 (-2.99%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.21 10.40 10.04 10.24 219,756 -0.04(-0.39%)
Sep 27, 2012 10.08 10.33 9.950 10.28 169,027 +0.28(+2.80%)
Sep 26, 2012 10.31 10.43 9.950 10.00 172,263 -0.35(-3.38%)
Sep 25, 2012 10.27 10.43 10.20 10.35 336,045 +0.08(+0.78%)
Sep 24, 2012 10.19 10.49 10.10 10.27 180,057 +0.06(+0.59%)
Sep 21, 2012 10.45 10.45 10.15 10.21 548,910 -0.11(-1.07%)
Sep 20, 2012 10.29 10.34 10.16 10.32 386,786 +0.02(+0.19%)
Sep 19, 2012 10.45 10.47 10.27 10.30 391,359 -0.10(-0.96%)
Sep 18, 2012 10.34 10.43 10.20 10.40 253,056 +0.10(+0.97%)
Sep 17, 2012 10.36 10.45 10.20 10.30 224,383 -0.11(-1.06%)
Sep 14, 2012 10.52 10.54 10.38 10.41 478,039 -0.01(-0.10%)
Sep 13, 2012 10.57 10.71 10.30 10.42 394,318 -0.16(-1.51%)
Sep 12, 2012 10.72 10.95 10.37 10.58 245,904 -0.08(-0.75%)
Sep 11, 2012 10.24 10.68 10.24 10.66 167,750 +0.45(+4.41%)
Sep 10, 2012 10.53 10.59 10.12 10.21 319,166 -0.28(-2.67%)
Sep 07, 2012 10.71 10.80 10.42 10.49 242,042 -0.10(-0.94%)
Sep 06, 2012 10.46 10.68 10.16 10.59 557,052 +0.70(+7.08%)
Sep 05, 2012 9.770 10.07 9.610 9.890 317,849 +0.09(+0.92%)
Sep 04, 2012 9.300 9.890 9.300 9.800 338,932 +0.48(+5.15%)
Aug 31, 2012 9.460 9.500 9.270 9.320 252,450 -0.10(-1.06%)
Aug 30, 2012 9.530 9.617 9.390 9.420 94,266 -0.19(-1.98%)
Aug 29, 2012 9.760 9.927 9.530 9.610 208,560 -0.24(-2.44%)
Aug 27, 2012 9.960 10.02 9.700 9.850 191,881 -0.07(-0.71%)
Aug 24, 2012 9.740 10.08 9.740 9.920 161,367 +0.12(+1.22%)
Aug 23, 2012 9.750 9.980 9.741 9.800 160,769 +0.03(+0.31%)
Aug 22, 2012 9.640 9.810 9.570 9.770 149,700 +0.10(+1.03%)
Aug 21, 2012 9.520 9.830 9.520 9.670 274,299 +0.16(+1.68%)
Aug 20, 2012 9.260 9.540 9.180 9.510 142,216 +0.23(+2.48%)
Aug 17, 2012 9.700 9.715 9.260 9.280 363,590 -0.46(-4.72%)
Aug 16, 2012 9.840 9.890 9.520 9.740 162,389 -0.12(-1.22%)
Aug 15, 2012 9.650 9.880 9.640 9.860 148,960 +0.21(+2.18%)
Aug 14, 2012 9.700 9.820 9.560 9.650 93,793 +0.03(+0.31%)
Aug 13, 2012 9.630 9.780 9.370 9.620 141,953 -0.05(-0.52%)
Aug 10, 2012 9.780 9.850 9.620 9.670 168,162 -0.13(-1.33%)
Aug 09, 2012 9.970 10.09 9.750 9.800 154,368 -0.21(-2.10%)
Aug 08, 2012 10.30 10.41 9.870 10.01 224,913 -0.30(-2.91%)
Aug 07, 2012 10.80 10.82 10.18 10.31 443,279 -0.46(-4.27%)
Aug 06, 2012 10.65 10.84 10.65 10.77 288,304 +0.16(+1.51%)
Aug 03, 2012 10.53 10.71 10.35 10.61 261,536 +0.29(+2.81%)
Aug 02, 2012 10.27 10.65 10.06 10.32 352,804 -0.04(-0.39%)
Aug 01, 2012 11.01 11.30 10.35 10.36 555,022 -0.58(-5.30%)
Jul 31, 2012 11.17 11.26 10.70 10.94 453,831 -0.22(-1.97%)
Jul 30, 2012 11.23 11.44 11.09 11.16 380,731 -0.04(-0.36%)
Jul 27, 2012 10.51 11.35 10.45 11.20 679,884 +0.72(+6.87%)
Jul 26, 2012 10.45 10.58 10.31 10.48 357,135 +0.19(+1.85%)
Jul 25, 2012 10.09 10.35 9.992 10.29 314,454 +0.28(+2.85%)
Jul 24, 2012 9.950 10.02 9.700 10.01 443,372 +0.12(+1.27%)
Jul 23, 2012 9.790 10.13 9.520 9.880 293,098 -0.12(-1.20%)
Jul 20, 2012 9.870 10.05 9.790 10.00 210,887 -0.01(-0.10%)
Jul 19, 2012 10.06 10.07 9.680 10.01 342,399 -0.03(-0.30%)
Jul 18, 2012 9.860 10.14 9.820 10.04 509,191 +0.21(+2.14%)
Jul 17, 2012 9.770 10.00 9.680 9.830 312,985 +0.08(+0.82%)
Jul 16, 2012 9.740 9.790 9.300 9.750 185,279 -0.04(-0.41%)
Jul 13, 2012 9.750 9.980 9.620 9.790 212,599 +0.10(+1.03%)
Jul 12, 2012 9.600 9.810 9.423 9.690 469,738 -0.01(-0.10%)
Jul 11, 2012 9.770 9.770 9.470 9.700 538,598 -0.07(-0.72%)
Jul 10, 2012 9.870 9.870 9.670 9.770 159,746 -0.02(-0.20%)
Jul 09, 2012 9.730 9.930 9.580 9.790 178,217 +0.02(+0.20%)
Jul 06, 2012 9.890 10.00 9.760 9.770 204,441 -0.20(-2.01%)
Jul 05, 2012 9.820 10.19 9.784 9.970 519,584 +0.09(+0.91%)
Jul 03, 2012 9.690 9.980 9.600 9.880 190,432 +0.17(+1.75%)
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.