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 (%)
Jul 31, 2017 23.40 24.70 23.00 23.70 71,364 +0.40(+1.72%)
Jul 28, 2017 23.30 23.70 23.10 23.30 58,811 -0.20(-0.85%)
Jul 27, 2017 25.20 25.20 23.30 23.50 61,611 -1.50(-6.00%)
Jul 26, 2017 25.40 25.40 24.60 25.00 27,194 -0.20(-0.79%)
Jul 25, 2017 26.10 26.10 25.10 25.20 44,134 -0.90(-3.45%)
Jul 24, 2017 26.20 26.20 25.60 26.10 122,293 +0.00(+0.00%)
Jul 21, 2017 26.10 26.10 25.30 26.10 69,965 +0.60(+2.35%)
Jul 20, 2017 26.00 25.10 25.50 27,740 -0.10(-0.39%)
Jul 19, 2017 26.00 26.30 25.10 25.60 61,844 -0.40(-1.54%)
Jul 18, 2017 25.80 26.20 25.60 26.00 47,312 -0.20(-0.76%)
Jul 17, 2017 24.90 26.45 24.75 26.20 97,608 +1.50(+6.07%)
Jul 14, 2017 25.40 25.50 24.60 24.70 48,036 -0.60(-2.37%)
Jul 13, 2017 25.70 25.70 24.25 25.30 117,132 -0.20(-0.78%)
Jul 12, 2017 25.60 26.00 25.20 25.50 77,081 +0.10(+0.39%)
Jul 11, 2017 25.20 26.30 25.20 25.40 130,651 +0.50(+2.01%)
Jul 10, 2017 26.50 26.70 24.90 24.90 72,558 -1.70(-6.39%)
Jul 07, 2017 27.10 27.30 26.40 26.60 134,671 -0.30(-1.12%)
Jul 06, 2017 27.30 27.50 26.70 26.90 104,515 -0.40(-1.47%)
Jul 05, 2017 27.60 27.75 26.20 27.30 170,298 -0.50(-1.80%)
Jul 03, 2017 27.30 28.00 27.30 27.80 45,568 +0.50(+1.83%)
Jun 30, 2017 27.90 28.00 27.10 27.30 112,245 -0.60(-2.15%)
Jun 29, 2017 28.20 28.20 27.10 27.90 58,726 -0.20(-0.71%)
Jun 28, 2017 28.50 28.50 27.80 28.10 106,074 -0.30(-1.06%)
Jun 27, 2017 28.50 28.80 28.00 28.40 142,500 -0.10(-0.35%)
Jun 26, 2017 28.00 28.80 27.30 28.50 131,512 +0.50(+1.79%)
Jun 23, 2017 28.10 26.50 28.00 277,112 +0.20(+0.72%)
Jun 22, 2017 27.30 28.00 27.00 27.80 136,379 +0.70(+2.58%)
Jun 21, 2017 27.90 27.90 27.00 27.10 113,595 -0.50(-1.81%)
Jun 20, 2017 28.20 28.70 27.20 27.60 160,105 -0.20(-0.72%)
Jun 19, 2017 25.00 30.30 25.00 27.80 1,015,736 +2.80(+11.20%)
Jun 16, 2017 25.60 26.50 24.40 25.00 135,429 -1.20(-4.58%)
Jun 15, 2017 26.00 26.30 25.32 26.20 74,635 +0.10(+0.38%)
Jun 14, 2017 25.10 26.45 24.30 26.10 94,479 +1.00(+3.98%)
Jun 13, 2017 24.40 25.20 24.00 25.10 89,809 +0.70(+2.87%)
Jun 12, 2017 23.60 24.80 23.30 24.40 52,699 +0.70(+2.95%)
Jun 09, 2017 24.00 24.40 23.30 23.70 74,586 -0.30(-1.25%)
Jun 08, 2017 23.70 24.10 23.30 24.00 116,383 +0.50(+2.13%)
Jun 07, 2017 23.40 24.50 23.10 23.50 87,067 +0.00(+0.00%)
Jun 06, 2017 23.30 23.80 23.00 23.50 37,518 -0.10(-0.42%)
Jun 05, 2017 24.40 24.40 22.90 23.60 40,295 -0.60(-2.48%)
Jun 02, 2017 23.60 24.40 23.10 24.20 54,755 +0.50(+2.11%)
Jun 01, 2017 23.10 23.80 22.90 23.70 63,530 +0.80(+3.49%)
May 31, 2017 23.80 23.80 22.70 22.90 48,969 -0.90(-3.78%)
May 30, 2017 23.80 24.20 23.41 23.80 34,733 -0.10(-0.42%)
May 26, 2017 24.20 24.55 23.90 23.90 29,098 -0.30(-1.24%)
May 25, 2017 25.40 25.40 24.00 24.20 38,683 -0.60(-2.42%)
May 24, 2017 25.30 25.40 24.70 24.80 23,765 -0.40(-1.59%)
May 23, 2017 25.00 25.60 24.90 25.20 39,116 +0.30(+1.20%)
May 22, 2017 25.40 25.80 24.50 24.90 59,938 -0.30(-1.19%)
May 19, 2017 25.50 26.00 25.10 25.20 50,491 -0.20(-0.79%)
May 18, 2017 25.30 26.20 25.30 25.40 57,671 +0.00(+0.00%)
May 17, 2017 25.50 26.00 24.90 25.40 71,769 -0.60(-2.31%)
May 16, 2017 26.50 26.80 25.80 26.00 63,012 -0.50(-1.89%)
May 15, 2017 26.80 26.90 26.30 26.50 49,341 -0.30(-1.12%)
May 12, 2017 26.10 27.30 26.00 26.80 33,370 +0.70(+2.68%)
May 11, 2017 26.50 26.90 25.60 26.10 54,185 -0.50(-1.88%)
May 10, 2017 25.90 26.80 25.50 26.60 43,298 +0.70(+2.70%)
May 09, 2017 26.00 26.10 25.20 25.90 53,655 -0.10(-0.38%)
May 08, 2017 26.50 26.70 25.60 26.00 40,649 -0.60(-2.26%)
May 05, 2017 26.70 27.00 26.10 26.60 43,027 -0.20(-0.75%)
May 04, 2017 26.60 27.00 26.10 26.80 43,138 +0.40(+1.52%)
May 03, 2017 28.00 28.00 25.00 26.40 114,439 -2.00(-7.04%)
May 02, 2017 29.30 29.80 28.10 28.40 87,740 -0.90(-3.07%)
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.