Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.500 7.550 7.230 7.430 275,285 -0.06(-0.80%)
May 30, 2012 7.440 7.610 7.355 7.490 187,284 -0.06(-0.79%)
May 29, 2012 7.550 7.700 7.390 7.550 249,191 +0.04(+0.53%)
May 25, 2012 7.420 7.600 7.380 7.510 202,390 +0.11(+1.49%)
May 24, 2012 7.620 7.640 7.380 7.400 394,141 -0.22(-2.89%)
May 23, 2012 7.490 7.650 7.350 7.620 308,689 +0.02(+0.26%)
May 22, 2012 7.710 7.840 7.560 7.600 214,503 -0.13(-1.68%)
May 21, 2012 7.560 7.740 7.510 7.730 302,257 +0.18(+2.38%)
May 18, 2012 7.760 7.840 7.520 7.550 438,285 -0.23(-2.96%)
May 17, 2012 8.070 8.139 7.780 7.780 212,324 -0.29(-3.59%)
May 16, 2012 8.080 8.188 8.010 8.070 186,108 +0.05(+0.62%)
May 15, 2012 8.150 8.200 7.990 8.020 212,820 -0.16(-1.96%)
May 14, 2012 8.230 8.290 8.140 8.180 146,345 -0.13(-1.56%)
May 11, 2012 8.360 8.470 8.271 8.310 222,898 -0.11(-1.31%)
May 10, 2012 8.670 8.680 7.963 8.420 491,518 -0.20(-2.32%)
May 09, 2012 8.350 8.630 8.200 8.620 559,416 +0.13(+1.53%)
May 08, 2012 7.920 8.510 7.910 8.490 538,937 +0.48(+5.99%)
May 07, 2012 7.740 8.050 7.690 8.010 400,019 +0.26(+3.35%)
May 04, 2012 7.710 7.890 7.670 7.750 508,084 -0.03(-0.39%)
May 03, 2012 7.540 7.790 7.450 7.780 387,480 +0.21(+2.77%)
May 02, 2012 7.530 7.590 7.460 7.570 290,870 -0.02(-0.26%)
May 01, 2012 7.710 7.890 7.550 7.590 373,448 -0.14(-1.81%)
Apr 30, 2012 7.920 8.000 7.630 7.730 349,416 -0.22(-2.77%)
Apr 27, 2012 7.840 7.970 7.540 7.950 232,131 +0.16(+2.05%)
Apr 26, 2012 7.880 7.885 7.750 7.790 218,552 -0.11(-1.39%)
Apr 25, 2012 7.930 8.080 7.860 7.900 302,539 +0.05(+0.64%)
Apr 24, 2012 7.730 7.870 7.730 7.850 452,257 +0.11(+1.42%)
Apr 23, 2012 7.760 7.810 7.640 7.740 211,878 -0.13(-1.65%)
Apr 20, 2012 8.040 8.040 7.800 7.870 234,398 +0.11(+1.42%)
Apr 19, 2012 7.850 8.000 7.750 7.760 325,689 -0.04(-0.51%)
Apr 18, 2012 7.710 7.830 7.690 7.800 240,243 +0.05(+0.65%)
Apr 17, 2012 7.690 7.840 7.690 7.750 116,108 +0.16(+2.11%)
Apr 16, 2012 7.700 7.850 7.410 7.590 142,815 -0.10(-1.30%)
Apr 13, 2012 7.980 8.060 7.680 7.690 328,986 -0.34(-4.23%)
Apr 12, 2012 7.950 8.140 7.950 8.030 257,133 +0.09(+1.20%)
Apr 11, 2012 7.730 7.970 7.650 7.935 230,455 +0.30(+4.00%)
Apr 10, 2012 7.860 7.970 7.570 7.630 343,645 -0.27(-3.42%)
Apr 09, 2012 7.780 7.920 7.610 7.900 391,831 -0.03(-0.38%)
Apr 05, 2012 8.000 8.040 7.880 7.930 295,003 -0.07(-0.88%)
Apr 04, 2012 8.190 8.250 7.880 8.000 467,011 -0.28(-3.38%)
Apr 03, 2012 8.100 8.300 8.100 8.280 302,785 +0.21(+2.60%)
Apr 02, 2012 8.020 8.190 7.980 8.070 332,338 +0.02(+0.25%)
Mar 30, 2012 8.320 8.320 8.050 8.050 220,997 -0.18(-2.19%)
Mar 29, 2012 8.290 8.349 8.130 8.230 157,760 -0.13(-1.56%)
Mar 28, 2012 8.050 8.395 8.020 8.360 366,451 +0.33(+4.11%)
Mar 27, 2012 8.420 8.420 8.030 8.030 202,921 -0.38(-4.52%)
Mar 26, 2012 8.420 8.540 8.360 8.410 251,136 +0.09(+1.08%)
Mar 23, 2012 8.230 8.330 8.170 8.320 146,649 +0.08(+0.97%)
Mar 22, 2012 8.270 8.320 8.060 8.240 225,996 -0.10(-1.20%)
Mar 21, 2012 8.330 8.470 8.260 8.340 181,982 +0.03(+0.36%)
Mar 20, 2012 8.470 8.549 8.280 8.310 390,511 -0.24(-2.81%)
Mar 19, 2012 8.430 8.670 8.370 8.550 211,572 +0.12(+1.42%)
Mar 16, 2012 8.550 8.590 8.410 8.430 574,242 -0.10(-1.17%)
Mar 15, 2012 8.600 8.700 8.440 8.530 235,750 -0.05(-0.58%)
Mar 14, 2012 8.820 8.850 8.560 8.580 173,060 -0.27(-3.05%)
Mar 13, 2012 8.950 8.950 8.680 8.850 208,606 -0.06(-0.67%)
Mar 12, 2012 9.000 9.080 8.850 8.910 200,072 -0.11(-1.22%)
Mar 09, 2012 8.820 9.180 8.721 9.020 262,770 +0.24(+2.73%)
Mar 08, 2012 8.910 8.970 8.680 8.780 205,949 -0.06(-0.62%)
Mar 07, 2012 9.250 9.290 8.770 8.835 254,134 -0.38(-4.18%)
Mar 06, 2012 9.390 9.450 8.670 9.220 698,577 -0.49(-5.05%)
Mar 05, 2012 9.650 9.810 9.490 9.710 368,542 +0.00(+0.00%)
Mar 02, 2012 9.850 9.969 9.450 9.710 368,051 -0.14(-1.42%)
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.