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

Rigel Pharmaceuticals (NQ: RIGL )

13.62 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 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 (%)
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.