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 (%)
Oct 31, 2011 8.120 8.360 7.830 7.850 188,851 -0.45(-5.42%)
Oct 28, 2011 8.210 8.410 7.730 8.300 286,929 +0.08(+0.97%)
Oct 27, 2011 8.360 8.770 8.170 8.220 686,630 +0.17(+2.11%)
Oct 26, 2011 7.990 8.130 7.640 8.050 222,060 +0.21(+2.68%)
Oct 25, 2011 8.150 8.210 7.790 7.840 157,090 -0.36(-4.39%)
Oct 24, 2011 7.910 8.230 7.800 8.200 204,707 +0.33(+4.19%)
Oct 21, 2011 7.880 7.910 7.670 7.870 202,779 +0.17(+2.21%)
Oct 20, 2011 7.860 7.890 7.490 7.700 137,933 -0.15(-1.91%)
Oct 19, 2011 8.160 8.235 7.780 7.850 416,051 -0.31(-3.80%)
Oct 18, 2011 7.700 8.240 7.630 8.160 535,857 +0.47(+6.11%)
Oct 17, 2011 8.110 8.200 7.640 7.690 312,924 -0.53(-6.45%)
Oct 14, 2011 8.100 8.220 7.890 8.220 337,332 +0.22(+2.75%)
Oct 13, 2011 7.880 8.060 7.710 8.000 190,000 +0.04(+0.50%)
Oct 12, 2011 7.810 8.000 7.660 7.960 294,562 +0.22(+2.84%)
Oct 11, 2011 7.750 8.000 7.680 7.740 234,748 -0.11(-1.40%)
Oct 10, 2011 7.640 7.870 7.560 7.850 285,513 +0.39(+5.23%)
Oct 07, 2011 7.830 7.830 7.440 7.460 287,177 -0.35(-4.48%)
Oct 06, 2011 7.740 7.940 7.620 7.810 268,959 +0.07(+0.90%)
Oct 05, 2011 7.470 7.860 7.350 7.740 359,600 +0.28(+3.75%)
Oct 04, 2011 6.970 7.480 6.830 7.460 622,231 +0.41(+5.82%)
Oct 03, 2011 7.260 7.530 7.010 7.050 719,311 -0.31(-4.21%)
Sep 30, 2011 7.210 7.690 7.210 7.360 425,531 +0.00(+0.00%)
Sep 29, 2011 7.250 7.400 6.950 7.360 477,105 +0.39(+5.60%)
Sep 28, 2011 7.330 7.390 6.950 6.970 363,156 -0.36(-4.91%)
Sep 27, 2011 7.320 7.510 7.170 7.330 409,501 +0.19(+2.66%)
Sep 26, 2011 7.170 7.210 6.900 7.140 243,102 +0.05(+0.71%)
Sep 23, 2011 7.180 7.400 6.980 7.090 377,652 -0.10(-1.39%)
Sep 22, 2011 7.380 7.620 7.000 7.190 549,890 -0.51(-6.62%)
Sep 21, 2011 7.920 8.100 7.660 7.700 363,575 -0.22(-2.78%)
Sep 20, 2011 7.800 8.070 7.800 7.920 483,492 +0.16(+2.06%)
Sep 19, 2011 7.700 7.800 7.580 7.760 483,257 +0.02(+0.26%)
Sep 16, 2011 7.870 8.050 7.720 7.740 1,869,537 -0.05(-0.64%)
Sep 15, 2011 7.670 7.830 7.470 7.790 241,373 +0.22(+2.91%)
Sep 14, 2011 7.550 7.720 7.320 7.570 328,050 +0.13(+1.75%)
Sep 13, 2011 7.450 7.660 7.320 7.440 287,003 +0.03(+0.40%)
Sep 12, 2011 7.220 7.460 7.120 7.410 334,331 +0.04(+0.54%)
Sep 09, 2011 7.460 7.695 7.200 7.370 414,392 -0.15(-1.99%)
Sep 08, 2011 7.870 7.980 7.510 7.520 307,294 -0.34(-4.33%)
Sep 07, 2011 7.310 7.870 7.230 7.860 532,867 +0.71(+9.93%)
Sep 06, 2011 6.880 7.180 6.880 7.150 267,784 -0.03(-0.42%)
Sep 02, 2011 7.270 7.380 7.020 7.180 336,894 -0.30(-4.01%)
Sep 01, 2011 7.910 7.990 7.410 7.480 221,693 -0.40(-5.08%)
Aug 31, 2011 7.980 8.110 7.700 7.880 259,232 -0.04(-0.51%)
Aug 30, 2011 7.830 8.050 7.600 7.920 256,083 +0.03(+0.38%)
Aug 29, 2011 7.680 7.940 7.550 7.890 222,937 +0.31(+4.09%)
Aug 26, 2011 6.910 7.600 6.870 7.580 331,078 +0.58(+8.29%)
Aug 25, 2011 7.450 7.460 6.870 7.000 437,489 -0.39(-5.28%)
Aug 24, 2011 7.240 7.460 7.060 7.390 261,949 +0.12(+1.65%)
Aug 23, 2011 7.350 7.480 7.170 7.270 699,977 -0.04(-0.48%)
Aug 22, 2011 7.790 7.800 7.170 7.305 945,514 -0.29(-3.75%)
Aug 19, 2011 7.070 7.620 7.070 7.590 656,479 +0.34(+4.69%)
Aug 18, 2011 7.390 7.510 7.050 7.250 752,212 -0.43(-5.60%)
Aug 17, 2011 7.100 7.710 7.100 7.680 637,186 +0.61(+8.63%)
Aug 16, 2011 7.180 7.338 6.980 7.070 344,940 -0.23(-3.15%)
Aug 15, 2011 7.140 7.485 7.080 7.300 374,265 +0.25(+3.55%)
Aug 12, 2011 7.130 7.300 6.880 7.050 505,765 +0.00(+0.00%)
Aug 11, 2011 6.880 7.440 6.750 7.050 769,218 +0.22(+3.22%)
Aug 10, 2011 7.350 7.540 6.820 6.830 986,257 -0.77(-10.13%)
Aug 09, 2011 7.220 7.620 6.570 7.600 955,793 +0.63(+9.04%)
Aug 08, 2011 7.330 7.630 6.850 6.970 1,239,788 -0.65(-8.53%)
Aug 05, 2011 7.540 7.930 7.090 7.620 811,656 +0.16(+2.14%)
Aug 04, 2011 8.110 8.250 7.460 7.460 704,752 -0.80(-9.69%)
Aug 03, 2011 8.000 8.430 7.650 8.260 663,795 +0.21(+2.61%)
Aug 02, 2011 8.460 8.780 7.850 8.050 1,324,721 -0.49(-5.74%)
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.