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

Rigel Pharmaceuticals (NQ: RIGL )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 18, 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 (%)
May 29, 2015 3.500 3.540 3.420 3.490 697,240 +0.04(+1.16%)
May 28, 2015 3.510 3.580 3.400 3.450 553,982 -0.05(-1.43%)
May 27, 2015 3.500 3.515 3.460 3.500 685,925 +0.00(+0.00%)
May 26, 2015 3.580 3.690 3.460 3.500 798,671 -0.06(-1.69%)
May 22, 2015 3.720 3.560 3.560 3.560 967,600 -0.12(-3.26%)
May 21, 2015 3.890 3.890 3.590 3.680 721,641 -0.20(-5.15%)
May 20, 2015 3.950 3.950 3.790 3.880 697,951 -0.05(-1.27%)
May 19, 2015 4.050 4.070 3.900 3.930 966,214 -0.12(-2.96%)
May 18, 2015 4.100 4.180 3.860 4.050 1,095,796 -0.04(-0.98%)
May 15, 2015 4.180 4.240 4.080 4.090 709,711 -0.11(-2.62%)
May 14, 2015 4.130 4.330 4.080 4.200 1,049,716 +0.10(+2.44%)
May 13, 2015 3.950 4.180 3.930 4.100 1,441,802 +0.14(+3.54%)
May 12, 2015 3.770 3.990 3.750 3.960 1,405,653 +0.19(+5.04%)
May 11, 2015 3.710 3.770 3.670 3.770 813,274 +0.03(+0.80%)
May 08, 2015 3.520 3.890 3.400 3.740 2,330,085 -0.29(-7.20%)
May 07, 2015 4.170 4.170 3.790 4.030 850,090 -0.15(-3.59%)
May 06, 2015 4.000 4.180 3.940 4.180 1,006,231 +0.18(+4.50%)
May 05, 2015 4.540 4.580 3.970 4.000 1,293,433 -0.54(-11.89%)
May 04, 2015 4.540 4.807 4.490 4.540 823,839 +0.03(+0.67%)
May 01, 2015 4.270 4.510 4.260 4.510 701,365 +0.25(+5.87%)
Apr 30, 2015 4.500 4.580 4.250 4.260 1,240,832 -0.28(-6.17%)
Apr 29, 2015 4.650 4.920 4.510 4.540 967,278 -0.11(-2.37%)
Apr 28, 2015 4.740 4.880 4.520 4.650 1,276,459 -0.04(-0.85%)
Apr 27, 2015 4.920 5.200 4.473 4.690 2,048,982 -0.18(-3.79%)
Apr 24, 2015 4.820 4.965 4.590 4.875 3,560,374 +0.54(+12.59%)
Apr 23, 2015 4.260 4.350 4.210 4.330 789,335 +0.09(+2.12%)
Apr 22, 2015 4.180 4.260 4.090 4.240 645,158 +0.07(+1.68%)
Apr 21, 2015 4.150 4.240 4.080 4.170 851,827 +0.02(+0.48%)
Apr 20, 2015 4.090 4.180 4.050 4.150 580,010 +0.06(+1.47%)
Apr 17, 2015 4.150 4.250 4.040 4.090 491,786 -0.08(-1.92%)
Apr 16, 2015 4.030 4.180 3.950 4.170 542,677 +0.15(+3.73%)
Apr 15, 2015 4.060 4.100 3.930 4.020 735,972 -0.04(-0.99%)
Apr 14, 2015 4.130 4.200 4.050 4.060 805,845 -0.05(-1.22%)
Apr 13, 2015 3.960 4.140 3.930 4.110 1,361,042 +0.18(+4.58%)
Apr 10, 2015 3.870 3.980 3.820 3.930 726,001 +0.12(+3.15%)
Apr 09, 2015 3.930 3.950 3.760 3.810 424,818 -0.10(-2.56%)
Apr 08, 2015 3.770 3.930 3.770 3.910 551,239 +0.10(+2.62%)
Apr 07, 2015 3.690 4.060 3.670 3.810 1,752,498 +0.13(+3.53%)
Apr 06, 2015 3.640 3.730 3.610 3.680 397,005 +0.04(+1.10%)
Apr 02, 2015 3.740 3.640 3.640 3.640 757,800 -0.11(-2.93%)
Apr 01, 2015 3.590 3.840 3.570 3.750 1,557,378 +0.18(+5.04%)
Mar 31, 2015 3.460 3.780 3.420 3.570 2,853,348 +0.22(+6.57%)
Mar 30, 2015 3.400 3.490 3.330 3.350 392,431 +0.01(+0.30%)
Mar 27, 2015 3.300 3.410 3.285 3.340 377,648 +0.06(+1.83%)
Mar 26, 2015 3.300 3.440 3.250 3.280 496,405 +0.00(+0.00%)
Mar 25, 2015 3.280 3.480 3.250 3.280 1,035,269 +0.02(+0.61%)
Mar 24, 2015 3.430 3.430 3.240 3.260 489,868 -0.17(-4.96%)
Mar 23, 2015 3.420 3.490 3.250 3.430 321,965 -0.02(-0.58%)
Mar 20, 2015 3.530 3.640 3.450 3.450 458,638 -0.06(-1.71%)
Mar 19, 2015 3.500 3.590 3.430 3.510 469,362 -0.03(-0.85%)
Mar 18, 2015 3.530 3.600 3.440 3.540 369,493 +0.01(+0.28%)
Mar 17, 2015 3.420 3.540 3.350 3.530 419,824 +0.11(+3.22%)
Mar 16, 2015 3.600 3.600 3.350 3.420 517,226 -0.18(-5.00%)
Mar 13, 2015 3.530 3.610 3.460 3.600 479,536 +0.04(+1.12%)
Mar 12, 2015 3.540 3.600 3.490 3.560 429,985 +0.05(+1.42%)
Mar 11, 2015 3.670 3.720 3.430 3.510 857,793 -0.17(-4.62%)
Mar 10, 2015 3.500 3.750 3.420 3.680 1,391,506 +0.11(+3.08%)
Mar 09, 2015 3.580 3.690 3.463 3.570 1,283,511 +0.01(+0.28%)
Mar 06, 2015 3.300 3.600 3.190 3.560 2,294,683 +0.26(+7.88%)
Mar 05, 2015 3.100 3.300 3.010 3.300 1,169,749 +0.22(+7.14%)
Mar 04, 2015 2.830 3.470 2.820 3.080 3,155,826 +0.26(+9.22%)
Mar 03, 2015 3.170 3.200 2.790 2.820 867,381 -0.29(-9.32%)
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.