Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.85 24.35 23.58 23.66 213,139 -0.21(-0.88%)
Aug 28, 2008 23.10 24.17 23.00 23.87 313,695 +1.02(+4.46%)
Aug 27, 2008 22.40 23.19 22.34 22.85 414,465 +0.62(+2.79%)
Aug 26, 2008 22.09 22.62 22.07 22.23 219,485 +0.12(+0.54%)
Aug 25, 2008 22.73 22.97 22.00 22.11 281,399 -0.67(-2.94%)
Aug 22, 2008 21.83 22.99 21.68 22.78 325,693 +1.05(+4.83%)
Aug 21, 2008 21.50 21.95 21.03 21.73 224,626 +0.12(+0.56%)
Aug 20, 2008 21.85 22.43 21.42 21.61 198,999 -0.20(-0.92%)
Aug 19, 2008 21.65 22.30 21.50 21.81 230,046 +0.13(+0.60%)
Aug 18, 2008 22.88 23.26 21.44 21.68 464,452 -1.16(-5.08%)
Aug 15, 2008 24.07 24.07 22.12 22.84 840,483 -0.99(-4.15%)
Aug 14, 2008 22.71 24.00 22.71 23.83 356,520 +0.91(+3.97%)
Aug 13, 2008 23.90 24.00 22.75 22.92 483,067 -1.08(-4.50%)
Aug 12, 2008 23.83 24.15 23.27 24.00 342,759 +0.17(+0.71%)
Aug 11, 2008 23.02 23.93 22.50 23.83 387,119 +0.76(+3.29%)
Aug 08, 2008 22.11 23.62 21.94 23.07 368,926 +0.96(+4.34%)
Aug 07, 2008 23.07 23.08 21.61 22.11 746,046 -0.96(-4.16%)
Aug 06, 2008 23.84 23.85 21.32 23.07 1,878,735 -0.89(-3.71%)
Aug 05, 2008 25.35 25.41 23.53 23.96 612,793 -1.13(-4.50%)
Aug 04, 2008 25.53 25.53 24.60 25.09 263,925 -0.39(-1.53%)
Aug 01, 2008 25.51 25.99 25.00 25.48 742,840 +0.04(+0.16%)
Jul 31, 2008 23.08 25.57 23.08 25.44 660,765 +2.36(+10.23%)
Jul 30, 2008 23.41 23.71 23.00 23.08 413,082 -0.11(-0.47%)
Jul 29, 2008 23.19 23.90 22.54 23.19 415,043 +0.32(+1.40%)
Jul 28, 2008 23.88 24.52 22.65 22.87 417,934 -1.13(-4.71%)
Jul 25, 2008 23.37 24.27 23.03 24.00 420,984 +0.84(+3.63%)
Jul 24, 2008 24.51 24.51 23.10 23.16 510,670 -1.24(-5.08%)
Jul 23, 2008 25.66 25.66 24.34 24.40 417,535 -1.23(-4.80%)
Jul 22, 2008 24.58 25.90 24.36 25.63 706,860 +0.97(+3.93%)
Jul 21, 2008 24.76 25.33 24.41 24.66 458,620 +0.02(+0.08%)
Jul 18, 2008 24.95 25.38 24.55 24.64 790,445 -0.28(-1.12%)
Jul 17, 2008 24.36 25.00 23.92 24.92 610,387 +0.68(+2.81%)
Jul 16, 2008 23.26 24.42 23.05 24.24 629,096 +1.12(+4.84%)
Jul 15, 2008 21.89 24.50 21.65 23.12 1,019,959 +1.15(+5.23%)
Jul 14, 2008 22.29 23.12 21.50 21.97 374,650 -0.20(-0.90%)
Jul 11, 2008 22.75 23.06 21.81 22.17 314,667 -0.80(-3.48%)
Jul 10, 2008 22.27 23.37 21.81 22.97 391,080 +0.76(+3.42%)
Jul 09, 2008 22.42 23.30 21.97 22.21 390,355 -0.16(-0.72%)
Jul 08, 2008 21.94 22.58 21.79 22.37 438,790 +0.51(+2.33%)
Jul 07, 2008 22.65 22.98 21.61 21.86 334,662 -0.62(-2.76%)
Jul 04, 2008 22.29 23.22 21.85 22.48 243,662 +0.00(+0.00%)
Jul 03, 2008 22.29 23.22 21.85 22.48 243,662 +0.20(+0.90%)
Jul 02, 2008 22.35 22.85 22.01 22.28 523,416 -0.12(-0.54%)
Jul 01, 2008 22.53 22.68 21.96 22.40 396,955 -0.26(-1.15%)
Jun 30, 2008 23.27 24.45 22.61 22.66 502,594 -0.58(-2.50%)
Jun 27, 2008 23.19 23.59 22.88 23.24 606,824 -0.01(-0.04%)
Jun 26, 2008 23.79 23.79 22.78 23.25 495,209 -0.74(-3.08%)
Jun 25, 2008 23.17 24.04 22.71 23.99 590,888 +0.84(+3.63%)
Jun 24, 2008 22.96 23.62 22.94 23.15 547,910 -0.01(-0.04%)
Jun 23, 2008 23.65 23.67 22.89 23.16 552,539 -0.34(-1.45%)
Jun 20, 2008 23.53 24.00 22.63 23.50 1,010,497 -0.12(-0.51%)
Jun 19, 2008 22.53 23.62 22.21 23.62 594,386 +1.08(+4.79%)
Jun 18, 2008 22.17 22.78 22.04 22.54 207,187 +0.25(+1.12%)
Jun 17, 2008 22.72 22.90 22.19 22.29 259,328 -0.40(-1.76%)
Jun 16, 2008 22.08 23.06 21.85 22.69 547,015 +0.54(+2.44%)
Jun 13, 2008 21.56 22.15 21.29 22.15 282,159 +0.81(+3.80%)
Jun 12, 2008 21.45 21.89 21.15 21.34 245,404 +0.14(+0.66%)
Jun 11, 2008 22.02 22.20 21.08 21.20 799,121 -0.92(-4.16%)
Jun 10, 2008 22.28 23.04 21.62 22.12 468,749 +0.10(+0.45%)
Jun 09, 2008 22.87 23.05 21.69 22.02 588,114 -0.81(-3.55%)
Jun 06, 2008 23.46 23.46 22.60 22.83 543,407 -0.89(-3.75%)
Jun 05, 2008 22.29 23.89 22.29 23.72 639,753 +1.45(+6.51%)
Jun 04, 2008 22.38 22.99 22.05 22.27 471,929 -0.28(-1.24%)
Jun 03, 2008 23.50 23.65 21.85 22.55 1,790,715 -0.97(-4.12%)
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.