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 (%)
Jul 30, 2004 13.25 13.75 13.25 13.65 77,100 +0.31(+2.32%)
Jul 29, 2004 13.60 13.60 13.21 13.34 77,000 -0.25(-1.84%)
Jul 28, 2004 13.69 14.12 13.28 13.59 163,800 +0.07(+0.52%)
Jul 27, 2004 13.23 13.99 13.06 13.52 94,800 +0.02(+0.15%)
Jul 26, 2004 13.37 13.71 13.08 13.50 139,000 +0.08(+0.60%)
Jul 23, 2004 13.50 13.89 13.39 13.42 61,300 -0.19(-1.40%)
Jul 22, 2004 12.98 14.07 12.86 13.61 155,300 +0.37(+2.79%)
Jul 21, 2004 13.95 14.63 13.07 13.24 191,400 -0.23(-1.71%)
Jul 20, 2004 11.90 13.50 11.50 13.47 343,900 +1.87(+16.12%)
Jul 19, 2004 11.52 11.89 11.50 11.60 214,800 -0.10(-0.85%)
Jul 16, 2004 11.14 12.23 11.14 11.70 520,500 +0.55(+4.93%)
Jul 15, 2004 11.49 11.72 10.86 11.15 384,100 -0.35(-3.04%)
Jul 14, 2004 12.53 12.64 11.12 11.50 271,800 -1.13(-8.95%)
Jul 13, 2004 12.87 13.00 12.45 12.63 48,500 -0.24(-1.86%)
Jul 12, 2004 13.01 13.55 12.37 12.87 118,800 -0.31(-2.35%)
Jul 09, 2004 13.44 13.72 12.77 13.18 64,600 -0.32(-2.37%)
Jul 08, 2004 13.69 14.24 13.45 13.50 97,800 -0.47(-3.36%)
Jul 07, 2004 14.59 14.92 13.72 13.97 130,000 -0.85(-5.74%)
Jul 06, 2004 15.28 15.37 14.50 14.82 72,500 -0.34(-2.24%)
Jul 02, 2004 14.90 15.30 14.34 15.16 117,400 +0.48(+3.27%)
Jul 01, 2004 14.49 15.30 14.05 14.68 474,000 +0.47(+3.31%)
Jun 30, 2004 14.15 14.50 13.30 14.21 552,200 +0.27(+1.94%)
Jun 29, 2004 14.76 15.00 12.92 13.94 800,900 -1.63(-10.47%)
Jun 28, 2004 15.75 15.91 15.55 15.57 293,900 +0.28(+1.83%)
Jun 25, 2004 15.81 16.00 12.19 15.29 809,500 -0.35(-2.24%)
Jun 24, 2004 15.50 15.91 15.11 15.64 231,200 +0.49(+3.23%)
Jun 23, 2004 15.31 15.50 15.00 15.15 84,400 -0.35(-2.26%)
Jun 22, 2004 15.48 15.56 15.20 15.50 101,000 -0.04(-0.26%)
Jun 21, 2004 15.65 15.94 15.42 15.54 37,100 -0.22(-1.40%)
Jun 18, 2004 15.56 15.78 15.42 15.76 87,600 +0.02(+0.13%)
Jun 17, 2004 16.00 16.00 15.38 15.74 83,500 -0.02(-0.13%)
Jun 16, 2004 15.85 16.30 15.76 15.76 40,600 +0.01(+0.06%)
Jun 15, 2004 15.76 16.00 15.55 15.75 62,100 +0.00(+0.00%)
Jun 14, 2004 16.08 16.34 15.50 15.75 134,100 -0.42(-2.60%)
Jun 10, 2004 16.55 16.65 16.09 16.17 72,000 -0.25(-1.52%)
Jun 09, 2004 17.47 17.62 16.30 16.42 34,300 -0.84(-4.87%)
Jun 08, 2004 17.50 17.52 17.25 17.26 42,400 -0.30(-1.71%)
Jun 07, 2004 18.00 18.04 17.50 17.56 38,300 +0.05(+0.29%)
Jun 04, 2004 17.55 17.71 17.35 17.51 37,300 +0.01(+0.06%)
Jun 03, 2004 17.64 17.79 17.45 17.50 35,300 -0.16(-0.91%)
Jun 02, 2004 18.05 18.05 17.66 17.66 67,900 -0.16(-0.90%)
Jun 01, 2004 17.84 18.01 17.50 17.82 100,700 +0.06(+0.34%)
May 28, 2004 17.80 18.06 17.50 17.76 172,000 -0.03(-0.17%)
May 27, 2004 17.79 18.10 17.60 17.79 54,400 +0.10(+0.57%)
May 26, 2004 17.10 17.88 17.10 17.69 64,800 +0.46(+2.67%)
May 25, 2004 17.35 17.46 17.00 17.23 34,000 +0.11(+0.64%)
May 24, 2004 17.20 17.75 16.93 17.12 144,800 +0.27(+1.60%)
May 21, 2004 17.03 17.48 16.35 16.85 110,900 -0.24(-1.40%)
May 20, 2004 17.92 18.00 17.03 17.09 355,400 -1.41(-7.62%)
May 19, 2004 20.25 20.25 18.47 18.50 61,600 -1.55(-7.73%)
May 18, 2004 19.41 20.05 19.39 20.05 13,800 +0.54(+2.77%)
May 17, 2004 20.05 20.20 19.39 19.51 24,800 -0.55(-2.74%)
May 14, 2004 19.59 20.35 19.59 20.06 40,300 -0.36(-1.76%)
May 13, 2004 21.00 21.32 20.25 20.42 20,200 -0.89(-4.18%)
May 12, 2004 20.65 21.31 19.65 21.31 57,500 +0.89(+4.36%)
May 11, 2004 20.68 21.09 20.29 20.42 57,500 +0.06(+0.29%)
May 10, 2004 21.35 21.35 20.24 20.36 58,000 -1.04(-4.86%)
May 07, 2004 21.20 21.50 21.15 21.40 38,900 +0.24(+1.13%)
May 06, 2004 21.39 21.47 21.05 21.16 87,000 -0.14(-0.66%)
May 05, 2004 21.13 21.50 20.80 21.30 72,500 +0.38(+1.82%)
May 04, 2004 20.80 21.25 20.40 20.92 41,600 -0.43(-2.01%)
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.