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

Rigel Pharmaceuticals (NQ: RIGL )

1.125 -0.015 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2010 8.450 8.600 8.020 8.210 473,376 -0.23(-2.73%)
Jan 28, 2010 8.730 8.760 8.290 8.440 405,516 -0.30(-3.43%)
Jan 27, 2010 8.480 8.750 8.480 8.740 278,446 +0.18(+2.10%)
Jan 26, 2010 8.660 8.810 8.350 8.560 494,172 -0.15(-1.72%)
Jan 25, 2010 8.810 8.870 8.430 8.710 433,889 -0.04(-0.46%)
Jan 22, 2010 9.070 9.150 8.670 8.750 436,902 -0.31(-3.42%)
Jan 21, 2010 9.260 9.340 8.850 9.060 752,801 -0.17(-1.84%)
Jan 20, 2010 9.520 9.590 9.010 9.230 847,801 -0.39(-4.05%)
Jan 19, 2010 9.430 9.630 9.360 9.620 363,250 +0.24(+2.56%)
Jan 15, 2010 9.850 9.380 9.380 9.380 541,500 -0.42(-4.29%)
Jan 14, 2010 9.830 9.940 9.670 9.800 277,992 -0.03(-0.31%)
Jan 13, 2010 9.610 9.850 9.410 9.830 353,928 +0.21(+2.18%)
Jan 12, 2010 9.690 10.03 9.500 9.620 791,013 -0.10(-1.03%)
Jan 11, 2010 9.450 9.800 9.400 9.720 537,701 +0.36(+3.85%)
Jan 08, 2010 9.310 9.360 9.010 9.360 499,089 +0.22(+2.41%)
Jan 07, 2010 9.540 9.600 9.130 9.140 441,993 -0.38(-3.99%)
Jan 06, 2010 9.470 9.650 9.300 9.520 643,094 +0.02(+0.21%)
Jan 05, 2010 9.500 9.660 9.380 9.500 734,024 +0.01(+0.11%)
Jan 04, 2010 9.600 9.780 9.420 9.490 629,619 -0.02(-0.21%)
Dec 31, 2009 9.630 9.510 9.510 9.510 281,000 -0.12(-1.25%)
Dec 30, 2009 9.660 9.740 9.485 9.630 292,737 -0.09(-0.93%)
Dec 29, 2009 9.890 9.970 9.665 9.720 303,084 -0.14(-1.42%)
Dec 28, 2009 9.800 10.15 9.690 9.860 1,311,518 +0.07(+0.72%)
Dec 24, 2009 9.710 9.930 9.650 9.790 165,594 +0.14(+1.45%)
Dec 23, 2009 9.450 9.800 9.380 9.650 731,449 +0.22(+2.33%)
Dec 22, 2009 9.310 9.470 9.270 9.430 634,411 +0.17(+1.84%)
Dec 21, 2009 8.680 9.331 8.660 9.260 1,137,376 +0.54(+6.19%)
Dec 18, 2009 8.540 8.720 8.480 8.720 913,059 +0.28(+3.32%)
Dec 17, 2009 8.970 8.970 8.395 8.440 411,624 -0.57(-6.33%)
Dec 16, 2009 8.900 9.050 8.720 9.010 438,213 +0.19(+2.15%)
Dec 15, 2009 8.570 8.940 8.460 8.820 367,872 +0.20(+2.32%)
Dec 14, 2009 8.500 8.830 8.420 8.620 860,135 -0.18(-2.05%)
Dec 11, 2009 8.950 8.950 8.560 8.800 455,017 -0.07(-0.79%)
Dec 10, 2009 8.990 9.130 8.750 8.870 641,692 -0.07(-0.78%)
Dec 09, 2009 8.770 9.050 8.580 8.940 670,924 +0.20(+2.29%)
Dec 08, 2009 8.700 8.800 8.550 8.740 457,570 +0.00(+0.00%)
Dec 07, 2009 8.770 8.970 8.680 8.740 412,279 -0.05(-0.57%)
Dec 04, 2009 8.470 8.820 8.410 8.790 1,597,376 +0.41(+4.89%)
Dec 03, 2009 8.200 8.470 8.130 8.380 678,164 +0.18(+2.20%)
Dec 02, 2009 7.760 8.360 7.760 8.200 867,172 +0.44(+5.67%)
Dec 01, 2009 7.620 7.880 7.610 7.760 473,402 +0.19(+2.51%)
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%)
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.