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

Rigel Pharmaceuticals (NQ: RIGL )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 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 (%)
Nov 30, 2009 7.670 7.840 7.470 7.570 604,987 -0.13(-1.69%)
Nov 27, 2009 7.700 7.850 7.480 7.700 240,487 -0.26(-3.27%)
Nov 25, 2009 8.000 8.100 7.940 7.960 383,631 -0.04(-0.50%)
Nov 24, 2009 8.020 8.060 7.850 8.000 1,008,596 -0.05(-0.62%)
Nov 23, 2009 8.160 8.520 8.030 8.050 1,663,198 +0.27(+3.47%)
Nov 20, 2009 7.700 7.860 7.635 7.780 332,905 +0.00(+0.00%)
Nov 19, 2009 7.600 7.800 7.540 7.780 627,860 +0.13(+1.70%)
Nov 18, 2009 7.670 7.740 7.580 7.650 340,425 -0.04(-0.52%)
Nov 17, 2009 7.680 7.820 7.570 7.690 514,171 -0.01(-0.13%)
Nov 16, 2009 7.540 7.900 7.500 7.700 609,577 +0.22(+2.94%)
Nov 13, 2009 7.430 7.560 7.250 7.480 394,207 -0.03(-0.40%)
Nov 12, 2009 7.650 7.730 7.500 7.510 1,116,540 -0.18(-2.34%)
Nov 11, 2009 7.650 7.740 7.545 7.690 460,596 +0.14(+1.85%)
Nov 10, 2009 7.870 8.030 7.540 7.550 869,582 -0.41(-5.15%)
Nov 09, 2009 7.470 8.000 7.400 7.960 860,248 +0.56(+7.57%)
Nov 06, 2009 7.190 7.560 7.170 7.400 552,255 +0.14(+1.93%)
Nov 05, 2009 7.190 7.340 7.040 7.260 568,305 +0.16(+2.25%)
Nov 04, 2009 7.200 7.378 7.090 7.100 892,848 -0.11(-1.53%)
Nov 03, 2009 6.500 7.390 6.500 7.210 1,817,433 +0.66(+10.08%)
Nov 02, 2009 6.440 6.590 6.250 6.550 1,315,630 +0.14(+2.18%)
Oct 30, 2009 6.140 6.480 6.120 6.410 1,104,931 +0.20(+3.22%)
Oct 29, 2009 6.130 6.255 6.030 6.210 462,199 +0.13(+2.14%)
Oct 28, 2009 6.180 6.370 6.040 6.080 1,055,087 -0.08(-1.30%)
Oct 27, 2009 6.290 6.520 6.140 6.160 831,082 -0.07(-1.12%)
Oct 26, 2009 6.700 6.840 6.210 6.230 869,735 -0.44(-6.60%)
Oct 23, 2009 6.815 7.110 6.650 6.670 402,876 -0.27(-3.89%)
Oct 22, 2009 6.890 7.020 6.750 6.940 599,388 -0.05(-0.72%)
Oct 21, 2009 6.890 7.230 6.890 6.990 597,767 +0.06(+0.87%)
Oct 20, 2009 6.920 7.180 6.760 6.930 980,722 -0.06(-0.86%)
Oct 19, 2009 7.240 7.264 6.960 6.990 452,413 -0.19(-2.65%)
Oct 16, 2009 7.040 7.310 7.020 7.180 515,377 +0.10(+1.41%)
Oct 15, 2009 7.060 7.270 7.000 7.080 637,712 -0.01(-0.14%)
Oct 14, 2009 7.100 7.150 6.950 7.090 495,343 +0.09(+1.29%)
Oct 13, 2009 7.020 7.170 6.940 7.000 1,051,741 -0.05(-0.71%)
Oct 12, 2009 7.060 7.200 7.000 7.050 698,668 -0.11(-1.54%)
Oct 09, 2009 7.150 7.190 7.000 7.160 390,690 +0.04(+0.56%)
Oct 08, 2009 7.220 7.330 7.080 7.120 695,338 -0.04(-0.56%)
Oct 07, 2009 6.970 7.180 6.920 7.160 640,283 +0.19(+2.73%)
Oct 06, 2009 7.120 7.180 6.930 6.970 871,521 -0.05(-0.71%)
Oct 05, 2009 7.290 7.320 6.990 7.020 946,267 -0.21(-2.90%)
Oct 02, 2009 7.530 7.640 7.200 7.230 1,244,501 -0.40(-5.24%)
Oct 01, 2009 8.180 8.180 7.560 7.630 1,396,652 -0.57(-6.95%)
Sep 30, 2009 8.120 8.355 7.650 8.200 3,071,203 -0.03(-0.36%)
Sep 29, 2009 8.320 8.490 8.190 8.230 755,625 -0.06(-0.72%)
Sep 28, 2009 8.300 8.390 8.170 8.290 517,060 -0.02(-0.24%)
Sep 25, 2009 7.960 8.330 7.850 8.310 846,403 +0.31(+3.88%)
Sep 24, 2009 8.330 8.330 7.850 8.000 701,437 -0.26(-3.15%)
Sep 23, 2009 8.160 8.460 8.120 8.260 1,029,322 +0.20(+2.48%)
Sep 22, 2009 8.100 8.400 8.030 8.060 908,927 +0.06(+0.75%)
Sep 21, 2009 7.680 8.110 7.550 8.000 1,097,709 +0.29(+3.76%)
Sep 18, 2009 7.550 7.870 7.410 7.710 1,761,937 +0.10(+1.31%)
Sep 17, 2009 7.450 7.610 7.290 7.610 3,796,209 -0.05(-0.65%)
Sep 16, 2009 7.610 7.850 7.460 7.660 467,305 +0.05(+0.66%)
Sep 15, 2009 7.480 7.730 7.430 7.610 476,610 +0.09(+1.20%)
Sep 14, 2009 7.730 7.730 7.420 7.520 263,641 -0.25(-3.22%)
Sep 11, 2009 7.780 7.820 7.600 7.770 495,269 -0.03(-0.38%)
Sep 10, 2009 7.660 7.850 7.540 7.800 608,012 +0.15(+1.96%)
Sep 09, 2009 6.980 7.680 6.980 7.650 1,003,149 +0.62(+8.82%)
Sep 08, 2009 6.850 7.040 6.750 7.030 571,515 +0.22(+3.23%)
Sep 04, 2009 6.810 6.860 6.580 6.810 297,111 +0.02(+0.29%)
Sep 03, 2009 6.790 6.870 6.670 6.790 453,741 +0.00(+0.00%)
Sep 02, 2009 6.640 6.930 6.600 6.790 399,802 +0.15(+2.26%)
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.