Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.70 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 75.80 76.60 74.80 75.50 24,307 -0.40(-0.53%)
Feb 25, 2010 72.90 76.20 72.10 75.90 68,673 +1.80(+2.43%)
Feb 24, 2010 75.00 76.10 73.00 74.10 71,725 -1.00(-1.33%)
Feb 23, 2010 78.90 78.90 74.25 75.10 105,240 -2.30(-2.97%)
Feb 22, 2010 79.10 79.40 77.20 77.40 62,023 -1.70(-2.15%)
Feb 19, 2010 82.50 83.30 78.30 79.10 136,890 -3.40(-4.12%)
Feb 18, 2010 86.50 86.50 81.90 82.50 92,916 -4.00(-4.62%)
Feb 17, 2010 86.70 87.20 84.80 86.50 95,351 +0.90(+1.05%)
Feb 16, 2010 85.30 90.90 84.50 85.60 693,842 -8.70(-9.23%)
Feb 12, 2010 91.20 94.30 94.30 94.30 34,080 +2.20(+2.39%)
Feb 11, 2010 90.10 93.20 90.00 92.10 34,178 +1.60(+1.77%)
Feb 10, 2010 90.10 91.80 88.50 90.50 100,098 -0.40(-0.44%)
Feb 09, 2010 86.20 91.00 85.50 90.90 57,896 +5.00(+5.82%)
Feb 08, 2010 86.70 87.39 83.60 85.90 27,837 -1.10(-1.26%)
Feb 05, 2010 86.10 87.30 83.30 87.00 27,154 +0.90(+1.05%)
Feb 04, 2010 91.40 91.40 85.60 86.10 50,999 -6.30(-6.82%)
Feb 03, 2010 89.20 92.80 87.80 92.40 59,420 +3.00(+3.36%)
Feb 02, 2010 83.90 90.00 82.60 89.40 77,944 +5.60(+6.68%)
Feb 01, 2010 82.30 84.10 80.80 83.80 54,698 +1.70(+2.07%)
Jan 29, 2010 84.50 86.00 80.20 82.10 47,337 -2.30(-2.73%)
Jan 28, 2010 87.30 87.60 82.90 84.40 40,551 -3.00(-3.43%)
Jan 27, 2010 84.80 87.50 84.80 87.40 27,844 +1.80(+2.10%)
Jan 26, 2010 86.60 88.10 83.50 85.60 49,417 -1.50(-1.72%)
Jan 25, 2010 88.10 88.70 84.30 87.10 43,388 -0.40(-0.46%)
Jan 22, 2010 90.70 91.50 86.70 87.50 43,690 -3.10(-3.42%)
Jan 21, 2010 92.60 93.40 88.50 90.60 75,280 -1.70(-1.84%)
Jan 20, 2010 95.20 95.90 90.10 92.30 84,780 -3.90(-4.05%)
Jan 19, 2010 94.30 96.30 93.60 96.20 36,325 +2.40(+2.56%)
Jan 15, 2010 98.50 93.80 93.80 93.80 54,150 -4.20(-4.29%)
Jan 14, 2010 98.30 99.40 96.70 98.00 27,799 -0.30(-0.31%)
Jan 13, 2010 96.10 98.50 94.10 98.30 35,392 +2.10(+2.18%)
Jan 12, 2010 96.90 100.30 95.00 96.20 79,101 -1.00(-1.03%)
Jan 11, 2010 94.50 98.00 94.00 97.20 53,770 +3.60(+3.85%)
Jan 08, 2010 93.10 93.60 90.10 93.60 49,908 +2.20(+2.41%)
Jan 07, 2010 95.40 96.00 91.30 91.40 44,199 -3.80(-3.99%)
Jan 06, 2010 94.70 96.50 93.00 95.20 64,309 +0.20(+0.21%)
Jan 05, 2010 95.00 96.60 93.80 95.00 73,402 +0.10(+0.11%)
Jan 04, 2010 96.00 97.80 94.20 94.90 62,961 -0.20(-0.21%)
Dec 31, 2009 96.30 95.10 95.10 95.10 28,100 -1.20(-1.25%)
Dec 30, 2009 96.60 97.40 94.85 96.30 29,273 -0.90(-0.93%)
Dec 29, 2009 98.90 99.70 96.65 97.20 30,308 -1.40(-1.42%)
Dec 28, 2009 98.00 101.50 96.90 98.60 131,151 +0.70(+0.72%)
Dec 24, 2009 97.10 99.30 96.50 97.90 16,559 +1.40(+1.45%)
Dec 23, 2009 94.50 98.00 93.80 96.50 73,144 +2.20(+2.33%)
Dec 22, 2009 93.10 94.70 92.70 94.30 63,441 +1.70(+1.84%)
Dec 21, 2009 86.80 93.31 86.60 92.60 113,737 +5.40(+6.19%)
Dec 18, 2009 85.40 87.20 84.80 87.20 91,305 +2.80(+3.32%)
Dec 17, 2009 89.70 89.70 83.95 84.40 41,162 -5.70(-6.33%)
Dec 16, 2009 89.00 90.50 87.20 90.10 43,821 +1.90(+2.15%)
Dec 15, 2009 85.70 89.40 84.60 88.20 36,787 +2.00(+2.32%)
Dec 14, 2009 85.00 88.30 84.20 86.20 86,013 -1.80(-2.05%)
Dec 11, 2009 89.50 89.50 85.60 88.00 45,501 -0.70(-0.79%)
Dec 10, 2009 89.90 91.30 87.50 88.70 64,169 -0.70(-0.78%)
Dec 09, 2009 87.70 90.50 85.80 89.40 67,092 +2.00(+2.29%)
Dec 08, 2009 87.00 88.00 85.50 87.40 45,757 +0.00(+0.00%)
Dec 07, 2009 87.70 89.70 86.80 87.40 41,227 -0.50(-0.57%)
Dec 04, 2009 84.70 88.20 84.10 87.90 159,737 +4.10(+4.89%)
Dec 03, 2009 82.00 84.70 81.30 83.80 67,816 +1.80(+2.20%)
Dec 02, 2009 77.60 83.60 77.60 82.00 86,717 +4.40(+5.67%)
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.