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

Rigel Pharmaceuticals (NQ: RIGL )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2016 2.610 2.630 2.510 2.600 1,152,070 +0.01(+0.39%)
Oct 28, 2016 2.550 2.610 2.440 2.590 1,060,168 +0.04(+1.57%)
Oct 27, 2016 2.590 2.630 2.530 2.550 1,550,183 -0.03(-1.16%)
Oct 26, 2016 2.660 2.680 2.550 2.580 1,710,410 -0.11(-4.09%)
Oct 25, 2016 2.550 2.765 2.530 2.690 1,881,520 +0.09(+3.46%)
Oct 24, 2016 2.580 2.620 2.510 2.600 2,287,997 +0.01(+0.39%)
Oct 21, 2016 2.570 2.690 2.550 2.590 4,730,579 -0.14(-5.13%)
Oct 20, 2016 2.000 2.960 1.980 2.730 18,254,002 -0.49(-15.22%)
Oct 19, 2016 3.310 3.360 3.220 3.220 719,127 -0.10(-3.01%)
Oct 18, 2016 3.370 3.450 3.310 3.320 546,333 -0.02(-0.60%)
Oct 17, 2016 3.550 3.550 3.320 3.340 1,006,090 -0.19(-5.38%)
Oct 14, 2016 3.670 3.720 3.490 3.530 857,502 -0.10(-2.75%)
Oct 13, 2016 3.620 3.750 3.610 3.630 836,062 -0.04(-1.09%)
Oct 12, 2016 3.800 3.840 3.630 3.670 735,169 -0.10(-2.65%)
Oct 11, 2016 3.930 3.960 3.725 3.770 816,515 -0.20(-5.04%)
Oct 10, 2016 3.920 4.000 3.890 3.970 592,842 +0.05(+1.28%)
Oct 07, 2016 3.880 3.960 3.850 3.920 579,336 +0.00(+0.00%)
Oct 06, 2016 4.020 4.030 3.860 3.920 1,165,992 -0.09(-2.24%)
Oct 05, 2016 4.060 4.110 4.000 4.010 1,107,297 +0.03(+0.75%)
Oct 04, 2016 4.000 4.380 3.890 3.980 2,920,751 +0.02(+0.51%)
Oct 03, 2016 3.650 3.980 3.640 3.960 1,686,342 +0.29(+7.90%)
Sep 30, 2016 3.570 3.700 3.520 3.670 795,820 +0.10(+2.80%)
Sep 29, 2016 3.700 3.750 3.510 3.570 1,600,668 -0.13(-3.51%)
Sep 28, 2016 3.420 3.720 3.400 3.700 2,703,253 +0.27(+7.87%)
Sep 27, 2016 3.390 3.480 3.350 3.430 1,250,639 +0.02(+0.59%)
Sep 26, 2016 3.380 3.460 3.350 3.410 683,304 -0.03(-0.87%)
Sep 23, 2016 3.460 3.500 3.390 3.440 598,726 -0.01(-0.29%)
Sep 22, 2016 3.520 3.520 3.390 3.450 829,086 -0.03(-0.86%)
Sep 21, 2016 3.500 3.520 3.360 3.480 933,705 -0.02(-0.57%)
Sep 20, 2016 3.400 3.520 3.400 3.500 782,293 +0.08(+2.34%)
Sep 19, 2016 3.530 3.565 3.395 3.420 681,014 -0.08(-2.29%)
Sep 16, 2016 3.560 3.590 3.420 3.500 1,807,745 +0.05(+1.45%)
Sep 15, 2016 3.430 3.490 3.360 3.450 1,149,953 +0.04(+1.17%)
Sep 14, 2016 3.330 3.420 3.300 3.410 861,337 +0.07(+2.10%)
Sep 13, 2016 3.400 3.445 3.280 3.340 548,636 -0.07(-2.05%)
Sep 12, 2016 3.270 3.410 3.200 3.410 1,033,034 +0.12(+3.65%)
Sep 09, 2016 3.400 3.420 3.270 3.290 1,132,105 -0.13(-3.80%)
Sep 08, 2016 3.300 3.500 3.280 3.420 1,560,527 +0.09(+2.70%)
Sep 07, 2016 3.360 3.440 3.290 3.330 1,284,816 -0.06(-1.77%)
Sep 06, 2016 3.400 3.460 3.350 3.390 1,265,257 -0.01(-0.29%)
Sep 02, 2016 3.570 3.400 3.400 3.400 1,940,400 -0.05(-1.45%)
Sep 01, 2016 3.370 3.500 3.230 3.450 4,182,775 +0.08(+2.37%)
Aug 31, 2016 3.760 3.830 3.310 3.370 12,765,378 -0.56(-14.25%)
Aug 30, 2016 3.260 4.040 3.250 3.930 55,756,152 +1.29(+48.86%)
Aug 29, 2016 2.610 2.740 2.550 2.640 1,835,900 +0.03(+1.15%)
Aug 26, 2016 2.720 2.745 2.570 2.610 851,661 -0.09(-3.33%)
Aug 25, 2016 2.670 2.800 2.600 2.700 697,475 +0.02(+0.75%)
Aug 24, 2016 2.900 2.910 2.640 2.680 646,418 -0.20(-6.94%)
Aug 23, 2016 2.800 2.990 2.760 2.880 805,930 +0.07(+2.49%)
Aug 22, 2016 2.900 2.900 2.780 2.810 461,933 -0.09(-3.10%)
Aug 19, 2016 2.940 2.950 2.870 2.900 767,891 -0.05(-1.69%)
Aug 18, 2016 2.880 2.990 2.840 2.950 1,348,218 +0.09(+3.15%)
Aug 17, 2016 2.740 2.930 2.680 2.860 1,111,202 +0.12(+4.38%)
Aug 16, 2016 2.870 2.885 2.740 2.740 908,360 -0.13(-4.53%)
Aug 15, 2016 2.820 2.940 2.800 2.870 664,570 +0.06(+2.14%)
Aug 12, 2016 2.810 2.830 2.720 2.810 751,432 +0.00(+0.00%)
Aug 11, 2016 2.780 2.890 2.730 2.810 1,124,682 +0.03(+1.08%)
Aug 10, 2016 2.950 2.950 2.760 2.780 918,497 -0.17(-5.76%)
Aug 09, 2016 2.990 3.010 2.900 2.950 649,905 -0.02(-0.67%)
Aug 08, 2016 3.080 3.120 2.880 2.970 861,073 -0.11(-3.57%)
Aug 05, 2016 2.910 3.200 2.860 3.080 1,703,176 +0.16(+5.48%)
Aug 04, 2016 2.950 2.980 2.750 2.920 1,844,704 +0.05(+1.74%)
Aug 03, 2016 2.790 2.890 2.650 2.870 3,542,091 +0.35(+13.89%)
Aug 02, 2016 2.530 2.600 2.460 2.520 822,023 +0.01(+0.40%)
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.