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 (%)
Aug 31, 2005 199.60 201.60 196.10 201.30 10,456 +2.00(+1.00%)
Aug 30, 2005 190.60 199.80 190.60 199.30 13,382 +8.70(+4.56%)
Aug 29, 2005 190.80 193.60 188.30 190.60 12,010 -1.20(-0.63%)
Aug 26, 2005 195.40 195.40 191.10 191.80 10,364 -3.40(-1.74%)
Aug 25, 2005 197.90 198.00 193.70 195.20 7,189 -2.30(-1.16%)
Aug 24, 2005 197.30 198.30 194.90 197.50 18,082 +0.00(+0.00%)
Aug 23, 2005 200.00 200.30 196.10 197.50 19,512 -3.40(-1.69%)
Aug 22, 2005 210.00 210.00 199.80 200.90 24,562 -7.80(-3.74%)
Aug 19, 2005 206.20 209.90 205.00 208.70 8,668 +1.70(+0.82%)
Aug 18, 2005 212.60 212.70 206.20 207.00 8,480 -3.40(-1.62%)
Aug 17, 2005 209.30 214.70 207.20 210.40 16,974 +1.90(+0.91%)
Aug 16, 2005 208.70 211.10 205.00 208.50 12,599 -1.00(-0.48%)
Aug 15, 2005 210.10 212.40 207.50 209.50 18,867 -1.10(-0.52%)
Aug 12, 2005 213.50 216.50 207.80 210.60 26,296 -3.80(-1.77%)
Aug 11, 2005 208.20 215.30 208.20 214.40 15,043 +5.70(+2.73%)
Aug 10, 2005 212.50 215.20 205.60 208.70 14,406 -2.90(-1.37%)
Aug 09, 2005 214.80 216.70 210.40 211.60 17,352 -3.90(-1.81%)
Aug 08, 2005 216.80 220.20 214.90 215.50 15,525 -3.10(-1.42%)
Aug 05, 2005 213.50 221.00 213.50 218.60 13,595 +4.80(+2.25%)
Aug 04, 2005 217.30 218.50 213.00 213.80 19,017 -4.10(-1.88%)
Aug 03, 2005 219.30 219.30 213.50 217.90 26,909 -0.70(-0.32%)
Aug 02, 2005 215.10 219.30 214.40 218.60 18,257 +2.90(+1.34%)
Aug 01, 2005 215.00 219.80 213.60 215.70 30,689 -0.75(-0.35%)
Jul 29, 2005 216.60 217.30 213.90 216.45 19,194 -0.15(-0.07%)
Jul 28, 2005 213.40 216.80 212.00 216.60 20,641 +4.30(+2.03%)
Jul 27, 2005 205.40 213.20 203.50 212.30 48,293 +8.80(+4.32%)
Jul 26, 2005 203.90 203.90 200.60 203.50 23,580 +0.60(+0.30%)
Jul 25, 2005 205.40 205.40 202.00 202.90 16,862 -2.40(-1.17%)
Jul 22, 2005 207.50 207.50 201.50 205.30 21,013 -1.90(-0.92%)
Jul 21, 2005 207.50 207.50 198.70 207.20 30,479 -0.30(-0.14%)
Jul 20, 2005 204.50 208.00 204.50 207.50 32,775 +0.00(+0.00%)
Jul 19, 2005 209.90 209.90 204.90 207.50 22,116 -0.70(-0.34%)
Jul 18, 2005 208.50 211.00 206.50 208.20 22,952 -0.50(-0.24%)
Jul 15, 2005 211.50 212.90 202.00 208.70 139,282 -6.90(-3.20%)
Jul 14, 2005 209.30 216.60 205.70 215.60 24,920 +7.50(+3.60%)
Jul 13, 2005 212.80 212.80 207.80 208.10 22,391 -4.70(-2.21%)
Jul 12, 2005 214.20 216.00 210.00 212.80 11,971 -3.10(-1.44%)
Jul 11, 2005 213.30 221.80 204.50 215.90 57,836 +3.00(+1.41%)
Jul 08, 2005 206.80 214.00 204.50 212.90 24,644 +5.50(+2.65%)
Jul 07, 2005 196.40 207.40 196.00 207.40 38,196 +8.40(+4.22%)
Jul 06, 2005 200.00 200.00 196.50 199.00 21,458 -0.50(-0.25%)
Jul 05, 2005 199.40 200.50 198.60 199.50 15,270 -0.65(-0.32%)
Jul 01, 2005 200.00 201.70 197.20 200.15 21,510 +0.95(+0.48%)
Jun 30, 2005 199.50 199.50 196.20 199.20 14,200 +0.20(+0.10%)
Jun 29, 2005 199.00 200.00 196.50 199.00 12,110 +0.50(+0.25%)
Jun 28, 2005 194.10 198.50 194.10 198.50 8,686 +5.00(+2.58%)
Jun 27, 2005 200.90 200.90 191.20 193.50 14,979 -7.70(-3.83%)
Jun 24, 2005 191.30 202.40 191.30 201.20 93,570 +8.00(+4.14%)
Jun 23, 2005 191.80 193.60 190.00 193.20 13,036 +1.50(+0.78%)
Jun 22, 2005 189.50 191.80 189.50 191.70 14,252 +1.45(+0.76%)
Jun 21, 2005 184.10 191.80 183.90 190.25 11,518 +4.75(+2.56%)
Jun 20, 2005 189.20 189.20 182.80 185.50 15,313 -3.90(-2.06%)
Jun 17, 2005 180.50 190.00 180.50 189.40 46,973 +9.40(+5.22%)
Jun 16, 2005 166.50 180.40 162.50 180.00 34,934 +15.00(+9.09%)
Jun 15, 2005 165.60 167.00 164.10 165.00 5,565 -0.20(-0.12%)
Jun 14, 2005 164.60 166.30 163.30 165.20 13,341 +1.00(+0.61%)
Jun 13, 2005 168.70 168.70 162.50 164.20 14,677 -3.00(-1.79%)
Jun 10, 2005 167.60 168.00 163.60 167.20 7,555 +1.20(+0.72%)
Jun 09, 2005 163.30 166.60 162.80 166.00 10,332 +1.40(+0.85%)
Jun 08, 2005 165.80 166.50 162.60 164.60 8,524 -1.10(-0.66%)
Jun 07, 2005 169.20 171.00 165.30 165.70 8,895 -3.10(-1.84%)
Jun 06, 2005 170.10 173.00 167.90 168.80 22,158 -1.00(-0.59%)
Jun 03, 2005 173.00 175.50 167.50 169.80 12,958 -4.30(-2.47%)
Jun 02, 2005 173.50 175.80 173.20 174.10 21,684 -0.50(-0.29%)
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.