Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.40 21.70 20.00 20.80 606,164 +0.00(+0.00%)
Jan 30, 2017 22.00 22.80 20.50 20.80 130,207 +1.00(+5.05%)
Jan 27, 2017 19.50 19.90 19.40 19.80 37,930 +0.20(+1.02%)
Jan 26, 2017 20.30 20.50 19.50 19.60 43,893 -0.70(-3.45%)
Jan 25, 2017 20.60 20.82 20.00 20.30 39,344 +0.00(+0.00%)
Jan 24, 2017 21.10 21.20 20.20 20.30 66,655 -0.70(-3.33%)
Jan 23, 2017 21.70 22.20 21.00 21.00 43,897 -1.00(-4.55%)
Jan 20, 2017 22.50 22.60 21.90 22.00 56,129 -0.50(-2.22%)
Jan 19, 2017 22.80 23.25 22.45 22.50 61,321 -0.30(-1.32%)
Jan 18, 2017 23.60 23.60 22.60 22.80 62,004 -0.60(-2.56%)
Jan 17, 2017 25.00 25.10 23.40 23.40 59,435 -1.70(-6.77%)
Jan 13, 2017 25.10 25.10 25.10 0 +0.90(+3.72%)
Jan 12, 2017 23.50 24.60 23.50 24.20 52,781 +0.70(+2.98%)
Jan 11, 2017 24.40 24.60 23.50 23.50 44,793 -0.80(-3.29%)
Jan 10, 2017 24.00 24.40 23.50 24.30 28,372 +0.30(+1.25%)
Jan 09, 2017 24.00 24.40 23.50 24.00 73,693 +0.10(+0.42%)
Jan 06, 2017 24.60 24.60 23.00 23.90 161,535 -0.70(-2.85%)
Jan 05, 2017 25.90 26.10 24.50 24.60 54,811 -1.10(-4.28%)
Jan 04, 2017 25.00 26.50 24.40 25.70 73,043 +0.80(+3.21%)
Jan 03, 2017 24.00 24.95 23.40 24.90 56,076 +1.10(+4.62%)
Dec 30, 2016 23.80 23.80 23.80 0 -0.30(-1.24%)
Dec 29, 2016 24.00 24.50 23.70 24.10 30,710 +0.30(+1.26%)
Dec 28, 2016 25.10 25.27 23.75 23.80 63,728 -1.40(-5.56%)
Dec 27, 2016 25.50 26.00 25.10 25.20 35,321 -0.20(-0.79%)
Dec 23, 2016 25.40 25.40 25.40 0 +1.20(+4.96%)
Dec 22, 2016 24.60 25.00 23.80 24.20 45,241 -0.40(-1.63%)
Dec 21, 2016 25.50 25.50 24.55 24.60 30,409 -0.80(-3.15%)
Dec 20, 2016 25.20 25.95 25.05 25.40 50,082 +0.20(+0.79%)
Dec 19, 2016 25.30 26.20 25.10 25.20 65,505 -0.10(-0.40%)
Dec 16, 2016 26.00 26.15 25.00 25.30 103,736 -0.50(-1.94%)
Dec 15, 2016 25.10 26.05 24.80 25.80 68,591 +0.90(+3.61%)
Dec 14, 2016 25.90 26.40 24.50 24.90 60,418 -1.00(-3.86%)
Dec 13, 2016 25.80 26.70 25.30 25.90 65,211 +0.30(+1.17%)
Dec 12, 2016 26.90 27.10 24.80 25.60 55,892 -1.30(-4.83%)
Dec 09, 2016 26.50 27.50 26.30 26.90 76,809 +0.60(+2.28%)
Dec 08, 2016 26.40 26.80 25.20 26.30 85,685 -0.20(-0.75%)
Dec 07, 2016 25.80 26.60 24.50 26.50 77,518 +0.30(+1.15%)
Dec 06, 2016 25.80 26.40 25.20 26.20 52,818 +0.50(+1.95%)
Dec 05, 2016 25.10 26.10 24.90 25.70 43,622 +0.80(+3.21%)
Dec 02, 2016 25.00 25.50 24.20 24.90 52,482 -0.20(-0.80%)
Dec 01, 2016 26.20 26.40 24.60 25.10 60,467 -0.90(-3.46%)
Nov 30, 2016 27.20 27.20 26.00 26.00 55,866 -0.90(-3.35%)
Nov 29, 2016 27.20 27.50 26.50 26.90 64,624 -0.10(-0.37%)
Nov 28, 2016 28.20 28.80 27.00 27.00 36,097 -1.50(-5.26%)
Nov 25, 2016 28.70 28.75 27.80 28.50 21,206 -0.10(-0.35%)
Nov 23, 2016 28.60 28.60 28.60 0 +0.30(+1.06%)
Nov 22, 2016 28.20 28.40 27.40 28.30 47,020 +0.20(+0.71%)
Nov 21, 2016 27.00 28.20 26.94 28.10 63,815 +1.20(+4.46%)
Nov 18, 2016 27.10 27.20 26.50 26.90 64,230 +0.00(+0.00%)
Nov 17, 2016 27.30 27.80 26.60 26.90 68,805 -0.40(-1.47%)
Nov 16, 2016 28.60 28.60 26.80 27.30 126,977 -1.50(-5.21%)
Nov 15, 2016 30.50 30.50 28.60 28.80 114,084 -2.00(-6.49%)
Nov 14, 2016 32.10 32.80 30.40 30.80 94,443 -1.20(-3.75%)
Nov 11, 2016 30.70 33.30 30.25 32.00 173,917 +1.30(+4.23%)
Nov 10, 2016 29.40 31.00 27.70 30.70 313,538 +2.00(+6.97%)
Nov 09, 2016 26.30 29.70 26.30 28.70 139,163 +1.60(+5.90%)
Nov 08, 2016 26.60 27.20 25.80 27.10 69,192 +0.20(+0.74%)
Nov 07, 2016 27.00 27.86 26.10 26.90 71,548 +0.50(+1.89%)
Nov 04, 2016 25.00 27.00 24.90 26.40 56,036 +1.40(+5.60%)
Nov 03, 2016 25.40 26.00 24.60 25.00 120,601 -0.20(-0.79%)
Nov 02, 2016 25.10 25.80 24.00 25.20 106,458 -0.60(-2.33%)
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.