Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 204.60 220.60 203.80 219.20 85,970 +16.30(+8.03%)
Nov 29, 2005 208.10 210.00 201.00 202.90 76,006 -5.00(-2.41%)
Nov 28, 2005 220.00 220.00 206.90 207.90 88,011 -12.10(-5.50%)
Nov 25, 2005 224.00 224.00 219.20 220.00 30,790 -3.90(-1.74%)
Nov 23, 2005 239.30 239.77 219.70 223.90 48,361 -15.50(-6.47%)
Nov 22, 2005 242.00 244.60 238.50 239.40 58,944 -1.30(-0.54%)
Nov 21, 2005 236.50 243.20 235.70 240.70 54,497 +4.20(+1.78%)
Nov 18, 2005 231.80 238.50 229.80 236.50 55,006 +6.20(+2.69%)
Nov 17, 2005 225.80 232.20 225.80 230.30 54,076 +5.50(+2.45%)
Nov 16, 2005 220.20 226.20 220.00 224.80 25,755 +4.80(+2.18%)
Nov 15, 2005 220.70 226.80 219.00 220.00 22,999 -1.20(-0.54%)
Nov 14, 2005 223.50 223.90 219.40 221.20 22,955 -2.10(-0.94%)
Nov 11, 2005 218.90 225.50 218.90 223.30 38,462 -0.70(-0.31%)
Nov 10, 2005 225.70 227.50 223.90 224.00 37,382 -1.70(-0.75%)
Nov 09, 2005 226.40 227.50 224.70 225.70 19,241 -0.30(-0.13%)
Nov 08, 2005 226.90 228.00 223.40 226.00 25,519 -2.00(-0.88%)
Nov 07, 2005 228.90 229.60 223.30 228.00 13,110 -0.10(-0.04%)
Nov 04, 2005 226.30 229.10 224.50 228.10 20,198 +1.80(+0.80%)
Nov 03, 2005 221.20 226.30 217.40 226.30 33,128 +3.40(+1.53%)
Nov 02, 2005 224.10 228.70 221.40 222.90 17,006 -2.80(-1.24%)
Nov 01, 2005 225.00 227.70 222.60 225.70 36,717 +1.20(+0.53%)
Oct 31, 2005 220.00 228.80 220.00 224.50 32,915 +6.10(+2.79%)
Oct 28, 2005 224.20 228.00 217.70 218.40 18,396 -5.90(-2.63%)
Oct 27, 2005 230.90 231.00 224.30 224.30 13,689 -6.90(-2.98%)
Oct 26, 2005 232.40 239.80 229.30 231.20 21,679 -1.90(-0.82%)
Oct 25, 2005 229.70 239.00 229.70 233.10 25,005 +2.70(+1.17%)
Oct 24, 2005 228.10 237.10 225.20 230.40 19,719 +4.00(+1.77%)
Oct 21, 2005 229.90 231.10 224.60 226.40 11,534 -2.90(-1.26%)
Oct 20, 2005 231.80 232.40 225.30 229.30 13,299 -3.70(-1.59%)
Oct 19, 2005 228.60 233.50 222.70 233.00 19,234 +4.00(+1.75%)
Oct 18, 2005 226.90 235.60 226.90 229.00 16,777 +3.40(+1.51%)
Oct 17, 2005 229.10 233.50 221.30 225.60 11,833 -4.00(-1.74%)
Oct 14, 2005 219.80 233.00 219.80 229.60 27,570 +11.50(+5.27%)
Oct 13, 2005 201.10 222.60 198.80 218.10 48,439 +18.00(+9.00%)
Oct 12, 2005 212.30 213.50 198.70 200.10 44,963 -13.30(-6.23%)
Oct 11, 2005 225.20 226.50 212.50 213.40 24,830 -12.90(-5.70%)
Oct 10, 2005 221.20 228.60 221.20 226.30 14,375 +4.50(+2.03%)
Oct 07, 2005 227.30 232.40 219.50 221.80 22,343 -4.70(-2.08%)
Oct 06, 2005 235.00 237.10 224.20 226.50 26,372 -9.00(-3.82%)
Oct 05, 2005 241.80 244.00 233.60 235.50 26,207 -7.30(-3.01%)
Oct 04, 2005 246.00 246.10 238.30 242.80 38,118 -2.80(-1.14%)
Oct 03, 2005 237.50 248.60 235.00 245.60 49,299 +7.90(+3.32%)
Sep 30, 2005 236.70 237.90 234.60 237.70 14,710 +0.60(+0.25%)
Sep 29, 2005 231.20 237.50 230.10 237.10 22,871 +6.90(+3.00%)
Sep 28, 2005 232.80 232.80 228.10 230.20 20,405 -3.00(-1.29%)
Sep 27, 2005 236.40 237.40 233.00 233.20 11,095 -4.20(-1.77%)
Sep 26, 2005 230.10 237.40 225.90 237.40 24,377 +6.90(+2.99%)
Sep 23, 2005 230.50 232.50 226.70 230.50 28,731 +2.40(+1.05%)
Sep 22, 2005 228.10 231.70 221.50 228.10 28,077 +4.00(+1.78%)
Sep 21, 2005 225.10 226.80 220.80 224.10 9,763 -2.60(-1.15%)
Sep 20, 2005 225.50 232.00 223.80 226.70 26,023 -1.10(-0.48%)
Sep 19, 2005 219.00 227.80 219.00 227.80 13,685 +8.30(+3.78%)
Sep 16, 2005 223.70 223.70 215.10 219.50 21,959 -2.90(-1.30%)
Sep 15, 2005 221.80 223.00 219.00 222.40 4,426 +2.30(+1.04%)
Sep 14, 2005 225.70 228.20 219.40 220.10 9,610 -5.50(-2.44%)
Sep 13, 2005 224.70 227.60 223.30 225.60 13,530 -0.40(-0.18%)
Sep 12, 2005 216.80 226.10 216.00 226.00 17,628 +8.30(+3.81%)
Sep 09, 2005 212.30 218.70 212.00 217.70 16,941 +5.50(+2.59%)
Sep 08, 2005 211.50 214.80 210.50 212.20 5,986 -0.70(-0.33%)
Sep 07, 2005 213.00 217.00 210.00 212.90 17,130 -0.60(-0.28%)
Sep 06, 2005 208.00 213.60 206.00 213.50 17,317 +5.90(+2.84%)
Sep 02, 2005 206.10 208.00 205.00 207.60 9,631 +0.20(+0.10%)
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.