Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 85.40 86.40 83.50 84.10 35,879 +0.10(+0.12%)
Sep 29, 2010 83.50 84.80 83.10 84.00 14,493 +0.00(+0.00%)
Sep 28, 2010 84.80 85.20 82.70 84.00 31,134 -0.80(-0.94%)
Sep 27, 2010 85.70 85.90 84.73 84.80 27,048 -0.70(-0.82%)
Sep 24, 2010 84.70 85.80 84.10 85.50 24,071 +2.20(+2.64%)
Sep 23, 2010 83.00 84.10 82.30 83.30 22,986 -0.30(-0.36%)
Sep 22, 2010 82.30 83.70 80.70 83.60 32,420 +0.80(+0.97%)
Sep 21, 2010 85.00 85.00 82.50 82.80 17,738 -2.10(-2.47%)
Sep 20, 2010 84.50 85.40 83.30 84.90 28,115 +0.50(+0.59%)
Sep 17, 2010 85.40 85.70 83.55 84.40 35,404 -2.40(-2.76%)
Sep 15, 2010 85.50 88.00 82.50 86.80 25,632 +1.00(+1.17%)
Sep 14, 2010 85.20 87.00 84.70 85.80 15,703 +0.50(+0.59%)
Sep 13, 2010 86.60 87.85 85.20 85.30 31,242 -0.40(-0.47%)
Sep 10, 2010 85.50 86.40 85.00 85.70 10,606 +0.70(+0.82%)
Sep 09, 2010 86.30 86.59 83.40 85.00 9,999 -0.10(-0.12%)
Sep 08, 2010 83.20 86.10 83.20 85.10 16,491 +2.00(+2.41%)
Sep 07, 2010 84.40 84.50 82.50 83.10 13,857 -1.40(-1.66%)
Sep 03, 2010 85.70 86.30 83.30 84.50 16,822 -0.30(-0.35%)
Sep 02, 2010 82.10 85.20 81.00 84.80 12,245 +2.10(+2.54%)
Sep 01, 2010 79.80 82.70 79.20 82.70 20,397 +4.40(+5.62%)
Aug 31, 2010 78.20 81.50 78.00 78.30 39,944 +0.30(+0.38%)
Aug 30, 2010 80.10 81.08 77.90 78.00 21,860 -2.70(-3.35%)
Aug 27, 2010 82.40 82.60 79.70 80.70 27,776 -0.50(-0.62%)
Aug 26, 2010 82.10 83.20 81.10 81.20 16,620 -0.40(-0.49%)
Aug 25, 2010 79.40 82.00 77.80 81.60 19,714 +1.60(+2.00%)
Aug 24, 2010 80.50 81.30 79.40 80.00 19,729 -1.40(-1.72%)
Aug 23, 2010 83.80 84.90 81.30 81.40 19,409 -1.70(-2.05%)
Aug 20, 2010 81.50 84.10 81.40 83.10 21,767 +0.90(+1.09%)
Aug 19, 2010 84.80 85.80 81.10 82.20 20,248 -3.20(-3.75%)
Aug 18, 2010 84.60 86.30 84.50 85.40 21,941 +0.90(+1.07%)
Aug 17, 2010 83.30 85.70 82.40 84.50 27,615 +1.60(+1.93%)
Aug 16, 2010 80.20 83.00 80.20 82.90 16,375 +2.30(+2.85%)
Aug 13, 2010 80.90 81.80 80.50 80.60 21,589 -0.90(-1.10%)
Aug 12, 2010 80.60 83.40 80.10 81.50 15,037 -0.60(-0.73%)
Aug 11, 2010 84.60 84.60 81.70 82.10 24,439 -4.30(-4.98%)
Aug 10, 2010 86.80 88.30 84.50 86.40 23,354 -1.60(-1.82%)
Aug 09, 2010 85.00 88.20 83.20 88.00 22,777 +3.60(+4.27%)
Aug 06, 2010 84.70 85.30 81.70 84.40 13,621 -1.40(-1.63%)
Aug 05, 2010 86.00 88.10 84.20 85.80 24,179 -1.10(-1.27%)
Aug 04, 2010 83.70 88.00 83.70 86.90 34,923 +3.50(+4.20%)
Aug 03, 2010 80.90 85.20 80.70 83.40 25,430 +2.40(+2.96%)
Aug 02, 2010 81.80 82.60 80.20 81.00 17,907 +0.00(+0.00%)
Jul 30, 2010 78.70 82.20 77.90 81.00 28,207 +1.00(+1.25%)
Jul 29, 2010 81.70 82.00 78.30 80.00 18,089 -1.00(-1.23%)
Jul 28, 2010 83.00 83.00 80.50 81.00 18,234 -2.00(-2.41%)
Jul 27, 2010 84.50 85.00 81.70 83.00 16,889 -1.00(-1.19%)
Jul 26, 2010 81.90 85.00 80.33 84.00 30,003 +2.30(+2.82%)
Jul 23, 2010 73.60 81.70 73.60 81.70 40,527 +7.90(+10.70%)
Jul 22, 2010 71.60 74.00 71.60 73.80 81,290 +3.30(+4.68%)
Jul 21, 2010 73.50 73.50 70.00 70.50 19,913 -2.30(-3.16%)
Jul 20, 2010 71.50 73.30 71.00 72.80 14,282 +0.30(+0.41%)
Jul 19, 2010 72.80 73.60 71.30 72.50 9,865 +0.03(+0.03%)
Jul 16, 2010 75.50 76.00 71.90 72.47 26,416 -3.73(-4.89%)
Jul 15, 2010 77.40 77.40 74.70 76.20 20,627 -0.90(-1.17%)
Jul 14, 2010 78.10 78.50 76.20 77.10 15,515 -1.10(-1.41%)
Jul 13, 2010 73.00 78.50 72.60 78.20 24,726 +5.70(+7.86%)
Jul 12, 2010 76.40 77.30 72.50 72.50 11,729 -4.40(-5.72%)
Jul 09, 2010 73.70 77.00 72.60 76.90 10,888 +2.90(+3.92%)
Jul 08, 2010 73.40 74.60 72.60 74.00 15,598 +1.35(+1.86%)
Jul 07, 2010 69.80 72.80 69.30 72.65 20,027 +3.25(+4.68%)
Jul 06, 2010 70.30 73.10 68.90 69.40 35,495 -0.60(-0.86%)
Jul 02, 2010 71.60 72.50 69.50 70.00 28,489 -1.40(-1.96%)
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.