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

Rigel Pharmaceuticals (NQ: RIGL )

1.125 -0.015 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 2.560 2.770 2.560 2.750 454,167 +0.17(+6.59%)
Jan 28, 2016 2.600 2.670 2.430 2.580 1,253,601 -0.01(-0.39%)
Jan 27, 2016 2.680 2.710 2.550 2.590 898,904 -0.11(-4.07%)
Jan 26, 2016 2.790 2.790 2.540 2.700 365,319 -0.04(-1.46%)
Jan 25, 2016 2.710 2.840 2.700 2.740 1,159,414 +0.03(+1.11%)
Jan 22, 2016 2.770 2.860 2.670 2.710 1,911,253 -0.01(-0.37%)
Jan 21, 2016 2.920 2.980 2.690 2.720 607,175 -0.16(-5.56%)
Jan 20, 2016 2.700 2.930 2.680 2.880 1,910,117 +0.13(+4.73%)
Jan 19, 2016 2.900 2.950 2.700 2.750 450,623 -0.09(-3.17%)
Jan 15, 2016 2.810 2.840 2.840 2.840 352,500 -0.07(-2.41%)
Jan 14, 2016 2.810 2.950 2.690 2.910 601,610 +0.14(+5.05%)
Jan 13, 2016 2.980 3.000 2.770 2.770 766,699 -0.19(-6.42%)
Jan 12, 2016 2.880 3.010 2.850 2.960 1,212,283 +0.12(+4.23%)
Jan 11, 2016 2.780 2.850 2.650 2.840 717,609 +0.07(+2.53%)
Jan 08, 2016 2.810 2.880 2.760 2.770 512,823 -0.03(-1.07%)
Jan 07, 2016 2.900 3.015 2.780 2.800 883,016 -0.16(-5.41%)
Jan 06, 2016 2.940 3.000 2.900 2.960 662,018 -0.01(-0.34%)
Jan 05, 2016 2.900 3.000 2.830 2.970 1,183,646 +0.11(+3.85%)
Jan 04, 2016 3.030 3.235 2.810 2.860 1,064,574 -0.17(-5.61%)
Dec 31, 2015 3.030 3.030 3.030 3.030 256,600 -0.03(-0.98%)
Dec 30, 2015 3.160 3.180 3.035 3.060 269,870 -0.09(-2.86%)
Dec 29, 2015 3.190 3.200 3.140 3.150 173,887 -0.02(-0.63%)
Dec 28, 2015 3.250 3.290 3.160 3.170 261,148 -0.10(-3.06%)
Dec 24, 2015 3.300 3.270 3.270 3.270 57,400 -0.03(-0.91%)
Dec 23, 2015 3.310 3.360 3.250 3.300 215,191 -0.01(-0.30%)
Dec 22, 2015 3.490 3.490 3.270 3.310 294,355 -0.16(-4.61%)
Dec 21, 2015 3.460 3.560 3.400 3.470 348,414 +0.03(+0.87%)
Dec 18, 2015 3.530 3.669 3.430 3.440 2,882,701 -0.11(-3.10%)
Dec 17, 2015 3.600 3.680 3.500 3.550 436,567 +0.02(+0.57%)
Dec 16, 2015 3.360 3.545 3.340 3.530 534,365 +0.23(+6.97%)
Dec 15, 2015 3.360 3.420 3.270 3.300 756,462 -0.01(-0.30%)
Dec 14, 2015 3.180 3.420 3.180 3.310 693,142 +0.15(+4.75%)
Dec 11, 2015 3.150 3.210 3.140 3.160 332,420 +0.01(+0.32%)
Dec 10, 2015 3.000 3.220 3.000 3.150 670,312 +0.05(+1.61%)
Dec 09, 2015 3.140 3.180 3.040 3.100 179,984 -0.07(-2.21%)
Dec 08, 2015 3.130 3.220 3.070 3.170 250,087 +0.01(+0.32%)
Dec 07, 2015 3.350 3.350 3.130 3.160 169,239 -0.17(-5.11%)
Dec 04, 2015 3.340 3.370 3.180 3.330 275,384 +0.01(+0.30%)
Dec 03, 2015 3.380 3.430 3.280 3.320 294,892 -0.04(-1.19%)
Dec 02, 2015 3.370 3.438 3.310 3.360 230,518 +0.00(+0.00%)
Dec 01, 2015 3.280 3.390 3.240 3.360 594,815 +0.08(+2.44%)
Nov 30, 2015 3.290 3.360 3.200 3.280 423,116 -0.01(-0.30%)
Nov 27, 2015 3.180 3.310 3.160 3.290 271,710 +0.10(+3.13%)
Nov 25, 2015 3.110 3.190 3.190 3.190 262,000 +0.07(+2.24%)
Nov 24, 2015 3.090 3.140 3.000 3.120 300,121 +0.04(+1.30%)
Nov 23, 2015 3.020 3.165 3.000 3.080 309,833 +0.04(+1.32%)
Nov 20, 2015 3.050 3.090 2.995 3.040 431,413 +0.01(+0.33%)
Nov 19, 2015 3.020 3.060 2.950 3.030 123,971 -0.01(-0.33%)
Nov 18, 2015 2.950 3.040 2.910 3.040 168,778 +0.09(+3.05%)
Nov 17, 2015 3.020 3.020 2.910 2.950 252,723 -0.05(-1.67%)
Nov 16, 2015 3.030 3.065 2.930 3.000 325,095 -0.05(-1.64%)
Nov 13, 2015 3.050 3.130 3.010 3.050 479,006 -0.01(-0.33%)
Nov 12, 2015 3.180 3.210 3.050 3.060 300,363 -0.13(-4.08%)
Nov 11, 2015 3.200 3.240 3.170 3.190 232,530 -0.01(-0.31%)
Nov 10, 2015 3.170 3.200 3.110 3.200 487,245 +0.04(+1.27%)
Nov 09, 2015 3.160 3.230 3.110 3.160 300,203 -0.02(-0.63%)
Nov 06, 2015 3.060 3.230 2.980 3.180 336,768 +0.08(+2.58%)
Nov 05, 2015 3.030 3.130 2.920 3.100 357,808 +0.04(+1.31%)
Nov 04, 2015 2.750 3.140 2.750 3.060 413,444 +0.11(+3.73%)
Nov 03, 2015 2.750 2.950 2.750 2.950 601,559 +0.14(+4.98%)
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.