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 (%)
Sep 30, 2004 24.49 25.32 24.45 25.30 170,300 +0.67(+2.72%)
Sep 29, 2004 25.06 25.06 24.30 24.63 212,300 +0.03(+0.12%)
Sep 28, 2004 23.60 25.30 23.60 24.60 273,400 +0.73(+3.06%)
Sep 27, 2004 23.63 24.08 23.61 23.87 126,600 -0.03(-0.13%)
Sep 24, 2004 23.68 24.04 23.25 23.90 109,600 +0.04(+0.17%)
Sep 23, 2004 24.00 24.25 23.50 23.86 110,600 +0.23(+0.97%)
Sep 22, 2004 23.44 23.86 23.14 23.63 231,600 +0.13(+0.55%)
Sep 21, 2004 23.00 24.45 22.66 23.50 230,700 +0.20(+0.86%)
Sep 20, 2004 23.96 23.96 22.65 23.30 103,900 -0.39(-1.65%)
Sep 17, 2004 24.32 24.39 23.36 23.69 875,000 -0.51(-2.11%)
Sep 16, 2004 23.22 24.45 22.55 24.20 417,700 +0.76(+3.24%)
Sep 15, 2004 21.90 23.54 21.41 23.44 631,500 +1.64(+7.52%)
Sep 14, 2004 22.00 22.00 20.75 21.80 532,400 -0.49(-2.20%)
Sep 13, 2004 22.19 22.75 21.98 22.29 236,000 +0.51(+2.34%)
Sep 10, 2004 21.08 22.00 21.08 21.78 225,000 +0.62(+2.93%)
Sep 09, 2004 20.89 21.20 20.48 21.16 186,400 +0.30(+1.44%)
Sep 08, 2004 21.25 21.25 20.29 20.86 192,600 -0.26(-1.23%)
Sep 07, 2004 20.72 21.38 20.21 21.12 96,400 +0.30(+1.44%)
Sep 03, 2004 20.78 20.96 20.60 20.82 65,000 +0.13(+0.63%)
Sep 02, 2004 20.50 20.91 20.05 20.69 150,300 +0.33(+1.62%)
Sep 01, 2004 20.97 21.75 20.02 20.36 272,600 -0.24(-1.17%)
Aug 31, 2004 20.13 21.20 20.13 20.60 309,400 +0.06(+0.29%)
Aug 30, 2004 20.33 20.69 19.68 20.54 104,800 +0.23(+1.13%)
Aug 27, 2004 19.45 20.35 19.36 20.31 277,300 +0.55(+2.78%)
Aug 26, 2004 19.43 20.60 19.18 19.76 251,200 +0.17(+0.87%)
Aug 25, 2004 19.78 20.00 19.51 19.59 224,400 -0.41(-2.05%)
Aug 24, 2004 20.58 20.70 19.20 20.00 249,200 -0.72(-3.47%)
Aug 23, 2004 22.05 22.20 20.54 20.72 189,200 -1.33(-6.03%)
Aug 20, 2004 21.80 22.18 21.58 22.05 90,263 +0.29(+1.33%)
Aug 19, 2004 21.45 21.89 21.45 21.76 97,100 +0.00(+0.00%)
Aug 18, 2004 21.37 22.04 20.79 21.76 412,600 +0.21(+0.97%)
Aug 17, 2004 21.57 22.75 20.93 21.55 517,800 +0.20(+0.94%)
Aug 16, 2004 20.39 21.98 20.34 21.35 219,800 +0.75(+3.64%)
Aug 13, 2004 22.08 22.44 20.51 20.60 254,400 -1.11(-5.11%)
Aug 12, 2004 20.72 23.38 20.32 21.71 379,300 +1.00(+4.82%)
Aug 11, 2004 19.65 20.95 19.00 20.71 238,900 +1.06(+5.39%)
Aug 10, 2004 19.81 19.94 19.40 19.65 184,600 -0.32(-1.60%)
Aug 09, 2004 20.00 20.73 19.37 19.97 321,500 +0.12(+0.60%)
Aug 06, 2004 19.01 20.00 19.01 19.85 262,500 +0.73(+3.82%)
Aug 05, 2004 19.00 19.77 18.96 19.12 202,000 +0.12(+0.63%)
Aug 04, 2004 19.08 19.85 18.49 19.00 448,100 -0.04(-0.21%)
Aug 03, 2004 18.54 19.89 18.12 19.04 728,700 +0.25(+1.33%)
Aug 02, 2004 17.87 20.24 17.76 18.79 2,246,900 +5.14(+37.66%)
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%)
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.