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 (%)
Apr 30, 2012 7.920 8.000 7.630 7.730 349,416 -0.22(-2.77%)
Apr 27, 2012 7.840 7.970 7.540 7.950 232,131 +0.16(+2.05%)
Apr 26, 2012 7.880 7.885 7.750 7.790 218,552 -0.11(-1.39%)
Apr 25, 2012 7.930 8.080 7.860 7.900 302,539 +0.05(+0.64%)
Apr 24, 2012 7.730 7.870 7.730 7.850 452,257 +0.11(+1.42%)
Apr 23, 2012 7.760 7.810 7.640 7.740 211,878 -0.13(-1.65%)
Apr 20, 2012 8.040 8.040 7.800 7.870 234,398 +0.11(+1.42%)
Apr 19, 2012 7.850 8.000 7.750 7.760 325,689 -0.04(-0.51%)
Apr 18, 2012 7.710 7.830 7.690 7.800 240,243 +0.05(+0.65%)
Apr 17, 2012 7.690 7.840 7.690 7.750 116,108 +0.16(+2.11%)
Apr 16, 2012 7.700 7.850 7.410 7.590 142,815 -0.10(-1.30%)
Apr 13, 2012 7.980 8.060 7.680 7.690 328,986 -0.34(-4.23%)
Apr 12, 2012 7.950 8.140 7.950 8.030 257,133 +0.09(+1.20%)
Apr 11, 2012 7.730 7.970 7.650 7.935 230,455 +0.30(+4.00%)
Apr 10, 2012 7.860 7.970 7.570 7.630 343,645 -0.27(-3.42%)
Apr 09, 2012 7.780 7.920 7.610 7.900 391,831 -0.03(-0.38%)
Apr 05, 2012 8.000 8.040 7.880 7.930 295,003 -0.07(-0.88%)
Apr 04, 2012 8.190 8.250 7.880 8.000 467,011 -0.28(-3.38%)
Apr 03, 2012 8.100 8.300 8.100 8.280 302,785 +0.21(+2.60%)
Apr 02, 2012 8.020 8.190 7.980 8.070 332,338 +0.02(+0.25%)
Mar 30, 2012 8.320 8.320 8.050 8.050 220,997 -0.18(-2.19%)
Mar 29, 2012 8.290 8.349 8.130 8.230 157,760 -0.13(-1.56%)
Mar 28, 2012 8.050 8.395 8.020 8.360 366,451 +0.33(+4.11%)
Mar 27, 2012 8.420 8.420 8.030 8.030 202,921 -0.38(-4.52%)
Mar 26, 2012 8.420 8.540 8.360 8.410 251,136 +0.09(+1.08%)
Mar 23, 2012 8.230 8.330 8.170 8.320 146,649 +0.08(+0.97%)
Mar 22, 2012 8.270 8.320 8.060 8.240 225,996 -0.10(-1.20%)
Mar 21, 2012 8.330 8.470 8.260 8.340 181,982 +0.03(+0.36%)
Mar 20, 2012 8.470 8.549 8.280 8.310 390,511 -0.24(-2.81%)
Mar 19, 2012 8.430 8.670 8.370 8.550 211,572 +0.12(+1.42%)
Mar 16, 2012 8.550 8.590 8.410 8.430 574,242 -0.10(-1.17%)
Mar 15, 2012 8.600 8.700 8.440 8.530 235,750 -0.05(-0.58%)
Mar 14, 2012 8.820 8.850 8.560 8.580 173,060 -0.27(-3.05%)
Mar 13, 2012 8.950 8.950 8.680 8.850 208,606 -0.06(-0.67%)
Mar 12, 2012 9.000 9.080 8.850 8.910 200,072 -0.11(-1.22%)
Mar 09, 2012 8.820 9.180 8.721 9.020 262,770 +0.24(+2.73%)
Mar 08, 2012 8.910 8.970 8.680 8.780 205,949 -0.06(-0.62%)
Mar 07, 2012 9.250 9.290 8.770 8.835 254,134 -0.38(-4.18%)
Mar 06, 2012 9.390 9.450 8.670 9.220 698,577 -0.49(-5.05%)
Mar 05, 2012 9.650 9.810 9.490 9.710 368,542 +0.00(+0.00%)
Mar 02, 2012 9.850 9.969 9.450 9.710 368,051 -0.14(-1.42%)
Mar 01, 2012 10.05 10.08 9.800 9.850 471,454 -0.15(-1.50%)
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%)
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.