Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.10 10.20 9.750 10.00 533,685 -0.07(-0.70%)
Feb 28, 2012 10.10 10.20 9.900 10.07 124,091 -0.04(-0.40%)
Feb 27, 2012 10.10 10.24 10.00 10.11 205,630 -0.08(-0.79%)
Feb 24, 2012 10.23 10.40 10.13 10.19 317,947 -0.04(-0.39%)
Feb 23, 2012 9.760 10.30 9.760 10.23 355,641 +0.51(+5.25%)
Feb 22, 2012 9.640 9.950 9.560 9.720 433,760 +0.37(+3.96%)
Feb 21, 2012 9.640 9.640 9.350 9.350 217,817 -0.30(-3.11%)
Feb 17, 2012 9.920 9.920 9.480 9.650 183,006 -0.21(-2.13%)
Feb 16, 2012 9.490 9.960 9.490 9.860 236,982 +0.39(+4.12%)
Feb 15, 2012 9.700 9.830 9.450 9.470 214,575 -0.16(-1.66%)
Feb 14, 2012 9.720 9.840 9.500 9.630 164,980 -0.16(-1.63%)
Feb 13, 2012 9.550 9.810 9.460 9.790 142,758 +0.36(+3.82%)
Feb 10, 2012 9.440 9.590 9.310 9.430 160,969 -0.13(-1.36%)
Feb 09, 2012 9.650 9.710 9.400 9.560 169,044 -0.05(-0.52%)
Feb 08, 2012 9.960 10.03 9.510 9.610 410,221 -0.34(-3.42%)
Feb 07, 2012 10.34 10.40 9.940 9.950 346,469 -0.39(-3.77%)
Feb 06, 2012 10.39 10.57 10.15 10.34 358,804 -0.14(-1.34%)
Feb 03, 2012 10.55 10.60 10.04 10.48 311,546 +0.15(+1.45%)
Feb 02, 2012 10.13 10.49 10.00 10.33 425,631 +0.21(+2.08%)
Feb 01, 2012 9.820 10.22 9.680 10.12 677,649 +0.35(+3.58%)
Jan 31, 2012 9.750 9.860 9.550 9.770 357,468 +0.06(+0.62%)
Jan 30, 2012 9.600 9.806 9.530 9.710 449,105 +0.00(+0.00%)
Jan 27, 2012 9.150 9.740 9.060 9.710 645,868 +0.51(+5.54%)
Jan 26, 2012 8.600 9.210 8.320 9.200 772,148 +0.66(+7.73%)
Jan 25, 2012 8.150 8.590 8.070 8.540 287,788 +0.39(+4.79%)
Jan 24, 2012 8.000 8.170 7.880 8.150 252,201 +0.09(+1.12%)
Jan 23, 2012 8.270 8.410 8.000 8.060 130,391 -0.23(-2.77%)
Jan 20, 2012 8.140 8.610 8.110 8.290 226,972 +0.15(+1.84%)
Jan 19, 2012 8.530 8.600 7.980 8.140 201,938 -0.36(-4.24%)
Jan 18, 2012 8.160 8.500 8.040 8.500 200,754 +0.31(+3.79%)
Jan 17, 2012 8.260 8.400 8.100 8.190 245,812 +0.03(+0.37%)
Jan 13, 2012 8.250 8.380 8.060 8.160 189,434 -0.22(-2.63%)
Jan 12, 2012 8.200 8.420 8.010 8.380 158,839 +0.20(+2.44%)
Jan 11, 2012 8.040 8.190 7.900 8.180 334,455 +0.14(+1.74%)
Jan 10, 2012 8.070 8.120 8.000 8.040 272,579 +0.11(+1.39%)
Jan 09, 2012 8.100 8.150 7.880 7.930 140,599 -0.13(-1.61%)
Jan 06, 2012 8.100 8.240 8.060 8.060 214,184 -0.02(-0.25%)
Jan 05, 2012 8.110 8.200 7.720 8.080 206,871 -0.11(-1.34%)
Jan 04, 2012 8.120 8.240 8.060 8.190 182,536 +0.30(+3.80%)
Dec 30, 2011 8.000 7.980 7.810 7.890 269,884 -0.11(-1.38%)
Dec 29, 2011 7.900 8.080 7.780 8.000 137,367 +0.11(+1.39%)
Dec 28, 2011 8.170 8.170 7.880 7.890 109,911 -0.29(-3.55%)
Dec 27, 2011 8.000 8.200 7.970 8.180 87,180 +0.12(+1.49%)
Dec 23, 2011 8.120 8.181 8.030 8.060 141,881 +0.24(+3.07%)
Dec 21, 2011 7.470 7.900 7.460 7.820 273,558 +0.31(+4.13%)
Dec 20, 2011 7.240 7.540 7.230 7.510 297,405 +0.46(+6.52%)
Dec 19, 2011 7.280 7.420 7.040 7.050 211,317 -0.15(-2.08%)
Dec 16, 2011 7.560 7.570 7.140 7.200 1,078,668 -0.27(-3.61%)
Dec 15, 2011 7.540 7.600 7.340 7.470 248,496 +0.07(+0.95%)
Dec 14, 2011 7.140 7.410 7.100 7.400 316,231 +0.16(+2.21%)
Dec 13, 2011 7.470 7.540 7.190 7.240 193,172 -0.16(-2.16%)
Dec 12, 2011 7.540 7.540 7.230 7.400 235,689 -0.27(-3.52%)
Dec 09, 2011 7.240 7.740 7.220 7.670 235,709 +0.47(+6.53%)
Dec 08, 2011 7.560 7.600 7.180 7.200 223,782 -0.47(-6.13%)
Dec 07, 2011 7.690 7.740 7.470 7.670 138,693 -0.06(-0.78%)
Dec 06, 2011 7.670 7.840 7.580 7.730 196,532 +0.07(+0.91%)
Dec 05, 2011 7.940 7.940 7.550 7.660 309,507 -0.11(-1.42%)
Dec 02, 2011 7.630 7.810 7.500 7.770 445,414 +0.25(+3.32%)
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.