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 (%)
Dec 31, 2013 27.00 28.50 28.50 28.50 111,270 +1.50(+5.56%)
Dec 30, 2013 27.50 28.70 26.90 27.00 268,129 -0.40(-1.46%)
Dec 27, 2013 26.50 27.70 25.90 27.40 145,804 +1.00(+3.79%)
Dec 26, 2013 26.00 26.50 25.80 26.40 87,293 +0.40(+1.54%)
Dec 24, 2013 26.00 26.20 25.70 26.00 29,403 +0.10(+0.39%)
Dec 23, 2013 25.10 26.20 24.90 25.90 123,872 +1.20(+4.86%)
Dec 20, 2013 24.30 25.10 24.30 24.70 410,065 +0.50(+2.07%)
Dec 19, 2013 23.70 24.50 23.60 24.20 188,732 +0.70(+2.98%)
Dec 18, 2013 24.20 24.40 23.10 23.50 155,944 -0.50(-2.08%)
Dec 17, 2013 24.50 24.60 23.80 24.00 86,122 -0.30(-1.23%)
Dec 16, 2013 25.20 25.30 24.10 24.30 111,422 -0.80(-3.19%)
Dec 13, 2013 25.10 25.40 24.50 25.10 79,559 +0.30(+1.21%)
Dec 12, 2013 25.10 25.10 24.40 24.80 94,289 -0.10(-0.40%)
Dec 11, 2013 25.20 25.50 24.80 24.90 71,316 -0.10(-0.40%)
Dec 10, 2013 25.70 26.10 24.70 25.00 80,462 -0.80(-3.10%)
Dec 09, 2013 25.80 25.90 25.30 25.80 65,742 -0.10(-0.39%)
Dec 06, 2013 26.20 26.20 25.40 25.90 0 +0.20(+0.78%)
Dec 05, 2013 27.00 27.10 25.60 25.70 0 -1.30(-4.81%)
Dec 04, 2013 26.30 28.00 26.00 27.00 0 +0.60(+2.27%)
Dec 03, 2013 26.80 27.00 26.10 26.40 0 -0.50(-1.86%)
Dec 02, 2013 26.60 26.90 26.00 26.90 70,098 +0.30(+1.13%)
Nov 29, 2013 25.70 26.60 25.30 26.60 0 +1.10(+4.31%)
Nov 27, 2013 26.00 26.00 25.10 25.50 0 -0.40(-1.54%)
Nov 26, 2013 25.20 26.40 24.00 25.90 0 +0.70(+2.78%)
Nov 25, 2013 26.60 27.10 25.10 25.20 160,637 -1.40(-5.26%)
Nov 22, 2013 28.00 28.70 26.45 26.60 0 -1.30(-4.66%)
Nov 21, 2013 27.30 28.00 27.10 27.90 41,594 +0.60(+2.20%)
Nov 20, 2013 28.30 28.30 27.00 27.30 0 -0.80(-2.85%)
Nov 19, 2013 27.50 28.60 25.80 28.10 148,688 +0.60(+2.18%)
Nov 18, 2013 27.80 28.30 27.40 27.50 0 -0.20(-0.72%)
Nov 15, 2013 27.40 28.25 27.40 27.70 0 +0.20(+0.73%)
Nov 14, 2013 27.60 28.20 27.40 27.50 24,190 -0.20(-0.72%)
Nov 12, 2013 27.80 28.20 27.00 27.70 0 -0.10(-0.36%)
Nov 11, 2013 28.80 29.10 27.80 27.80 0 -0.90(-3.14%)
Nov 08, 2013 27.70 29.30 27.25 28.70 0 +1.10(+3.99%)
Nov 07, 2013 27.40 28.00 26.20 27.60 52,308 +0.40(+1.47%)
Nov 06, 2013 28.80 29.85 26.50 27.20 75,238 -1.60(-5.56%)
Nov 05, 2013 30.10 30.80 28.60 28.80 60,403 -1.20(-4.00%)
Nov 04, 2013 30.30 30.90 29.70 30.00 45,476 -0.20(-0.66%)
Nov 01, 2013 30.70 31.30 29.40 30.20 0 -0.60(-1.95%)
Oct 31, 2013 31.50 31.60 29.80 30.80 58,690 -0.60(-1.91%)
Oct 30, 2013 33.30 33.30 30.40 31.40 43,286 -1.80(-5.42%)
Oct 29, 2013 32.60 33.40 31.70 33.20 0 +0.70(+2.15%)
Oct 28, 2013 33.50 33.60 32.30 32.50 0 -0.90(-2.69%)
Oct 25, 2013 35.30 35.30 33.40 33.40 0 -1.50(-4.30%)
Oct 24, 2013 32.50 35.70 32.50 34.90 132,690 -0.50(-1.41%)
Oct 23, 2013 34.50 35.40 34.40 35.40 26,858 +0.70(+2.02%)
Oct 22, 2013 35.20 35.23 34.10 34.70 30,094 -0.30(-0.86%)
Oct 21, 2013 35.30 35.50 34.20 35.00 41,488 -0.20(-0.57%)
Oct 18, 2013 35.50 35.50 34.30 35.20 42,072 +0.10(+0.28%)
Oct 17, 2013 34.60 35.10 34.10 35.10 39,939 +0.20(+0.57%)
Oct 16, 2013 34.10 35.40 33.90 34.90 43,733 +0.90(+2.65%)
Oct 15, 2013 33.80 34.70 32.90 34.00 73,524 +0.00(+0.00%)
Oct 14, 2013 33.60 34.10 33.00 34.00 50,169 +0.10(+0.29%)
Oct 11, 2013 34.00 34.15 33.15 33.90 0 -0.30(-0.88%)
Oct 10, 2013 34.30 35.00 33.50 34.20 40,494 +0.40(+1.18%)
Oct 09, 2013 33.80 34.50 33.10 33.80 77,015 +0.00(+0.00%)
Oct 08, 2013 35.00 35.30 33.80 33.80 72,026 -1.30(-3.70%)
Oct 07, 2013 35.80 36.00 34.50 35.10 0 -0.90(-2.50%)
Oct 04, 2013 34.30 36.20 34.00 36.00 0 +1.60(+4.65%)
Oct 03, 2013 35.90 35.90 34.20 34.40 0 -1.60(-4.44%)
Oct 02, 2013 35.90 37.00 35.80 36.00 40,821 +0.00(+0.00%)
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.