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

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2005 192.00 196.00 186.10 191.90 20,756 +1.20(+0.63%)
Jan 28, 2005 190.00 195.00 188.20 190.70 15,544 +1.00(+0.53%)
Jan 27, 2005 193.70 198.80 188.10 189.70 35,989 -4.30(-2.22%)
Jan 26, 2005 193.80 204.80 191.40 194.00 57,678 +2.60(+1.36%)
Jan 25, 2005 197.30 198.50 184.30 191.40 97,686 -8.20(-4.11%)
Jan 24, 2005 202.10 203.00 197.50 199.60 25,467 -1.00(-0.50%)
Jan 21, 2005 208.10 209.90 199.80 200.60 47,598 -7.40(-3.56%)
Jan 20, 2005 228.30 228.30 199.30 208.00 110,276 -13.70(-6.18%)
Jan 19, 2005 218.80 222.40 213.70 221.70 20,905 +5.00(+2.31%)
Jan 18, 2005 217.50 219.70 207.80 216.70 27,996 -1.00(-0.46%)
Jan 14, 2005 223.70 242.10 210.00 217.70 82,814 -7.50(-3.33%)
Jan 13, 2005 232.50 234.30 225.10 225.20 25,948 -4.70(-2.04%)
Jan 12, 2005 229.60 231.80 228.30 229.90 25,897 +0.00(+0.00%)
Jan 11, 2005 237.50 238.00 228.50 229.90 34,853 -7.50(-3.16%)
Jan 10, 2005 246.60 249.90 237.30 237.40 29,878 -4.00(-1.66%)
Jan 07, 2005 240.00 244.10 237.30 241.40 22,891 +2.50(+1.05%)
Jan 06, 2005 234.60 240.00 231.00 238.90 29,768 +7.00(+3.02%)
Jan 05, 2005 230.00 235.70 229.00 231.90 27,455 +3.90(+1.71%)
Jan 04, 2005 237.50 237.50 223.50 228.00 31,667 -6.40(-2.73%)
Jan 03, 2005 245.80 245.80 228.50 234.40 28,411 -9.80(-4.01%)
Dec 31, 2004 238.00 244.90 235.10 244.20 18,730 +5.90(+2.48%)
Dec 30, 2004 244.90 246.90 238.00 238.30 34,010 -4.90(-2.01%)
Dec 29, 2004 245.00 247.70 242.90 243.20 8,340 -2.30(-0.94%)
Dec 28, 2004 244.00 250.40 243.50 245.50 16,230 +1.70(+0.70%)
Dec 27, 2004 242.50 245.90 241.60 243.80 10,450 -2.20(-0.89%)
Dec 23, 2004 247.90 254.10 244.00 246.00 13,790 +0.80(+0.33%)
Dec 22, 2004 245.40 249.40 243.00 245.20 12,200 -1.10(-0.45%)
Dec 21, 2004 246.30 251.20 244.10 246.30 9,610 +0.90(+0.37%)
Dec 20, 2004 242.90 248.00 242.90 245.40 11,200 +1.90(+0.78%)
Dec 17, 2004 244.30 248.80 242.30 243.50 22,540 -3.30(-1.34%)
Dec 16, 2004 246.10 250.50 243.50 246.80 20,300 -0.70(-0.28%)
Dec 15, 2004 256.30 256.80 246.20 247.50 19,370 -7.00(-2.75%)
Dec 14, 2004 255.70 259.90 249.50 254.50 17,280 +0.20(+0.08%)
Dec 13, 2004 242.90 254.40 242.90 254.30 9,280 +6.90(+2.79%)
Dec 10, 2004 243.10 248.40 239.10 247.40 25,720 +5.70(+2.36%)
Dec 09, 2004 235.50 243.30 228.50 241.70 41,810 +6.80(+2.89%)
Dec 08, 2004 228.10 241.60 224.00 234.90 53,170 +5.30(+2.31%)
Dec 07, 2004 236.70 240.00 229.20 229.60 16,020 -9.10(-3.81%)
Dec 06, 2004 252.30 252.40 237.60 238.70 23,000 -9.80(-3.94%)
Dec 03, 2004 248.10 256.20 246.70 248.50 25,420 -1.90(-0.76%)
Dec 02, 2004 256.60 257.50 248.10 250.40 27,190 -3.00(-1.18%)
Dec 01, 2004 251.80 268.60 245.60 253.40 57,110 +3.20(+1.28%)
Nov 30, 2004 245.40 250.90 245.40 250.20 10,620 +1.30(+0.52%)
Nov 29, 2004 246.40 251.30 240.00 248.90 31,600 +4.90(+2.01%)
Nov 26, 2004 239.90 248.90 239.90 244.00 12,600 +2.80(+1.16%)
Nov 24, 2004 243.50 244.50 237.60 241.20 10,040 -2.10(-0.86%)
Nov 23, 2004 246.80 250.30 230.10 243.30 162,240 -6.70(-2.68%)
Nov 22, 2004 240.50 253.80 239.90 250.00 203,840 -3.90(-1.54%)
Nov 19, 2004 268.00 270.90 249.20 253.90 115,840 -15.00(-5.58%)
Nov 18, 2004 279.90 280.80 267.70 268.90 19,100 -11.10(-3.96%)
Nov 17, 2004 283.70 286.00 279.60 280.00 21,870 -2.50(-0.88%)
Nov 16, 2004 284.70 288.00 280.30 282.50 33,300 -4.70(-1.64%)
Nov 15, 2004 282.20 290.00 276.00 287.20 26,450 +6.20(+2.21%)
Nov 12, 2004 281.00 287.00 275.80 281.00 22,140 -3.50(-1.23%)
Nov 11, 2004 282.50 286.80 280.00 284.50 22,970 +2.20(+0.78%)
Nov 10, 2004 273.00 285.20 268.90 282.30 30,700 +6.30(+2.28%)
Nov 09, 2004 260.00 282.40 256.50 276.00 30,970 +16.00(+6.15%)
Nov 08, 2004 258.30 262.40 250.40 260.00 19,740 +0.00(+0.00%)
Nov 05, 2004 255.50 278.90 254.60 260.00 51,230 +1.30(+0.50%)
Nov 04, 2004 243.00 263.00 240.10 258.70 62,070 +18.70(+7.79%)
Nov 03, 2004 244.30 244.50 231.60 240.00 36,790 +4.00(+1.69%)
Nov 02, 2004 238.60 245.50 235.20 236.00 25,960 +1.00(+0.43%)
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.