Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.62 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.20 29.20 28.10 28.70 196,577 +0.70(+2.50%)
Oct 30, 2018 28.00 29.30 27.50 28.00 118,334 -0.20(-0.71%)
Oct 29, 2018 29.70 29.90 27.60 28.20 188,407 -0.20(-0.70%)
Oct 26, 2018 28.30 29.00 27.30 28.40 153,560 -0.30(-1.05%)
Oct 25, 2018 27.50 29.60 27.50 28.70 217,833 +1.40(+5.13%)
Oct 24, 2018 29.10 30.10 27.30 27.30 289,846 -1.60(-5.54%)
Oct 23, 2018 28.70 29.90 27.80 28.90 171,944 -0.20(-0.69%)
Oct 22, 2018 30.10 30.30 28.80 29.10 133,699 -0.70(-2.35%)
Oct 19, 2018 30.50 31.15 29.80 29.80 125,530 -0.70(-2.30%)
Oct 18, 2018 31.60 31.80 30.20 30.50 222,518 -1.10(-3.48%)
Oct 17, 2018 31.70 31.70 30.50 31.60 83,963 -0.30(-0.94%)
Oct 16, 2018 30.10 32.00 30.00 31.90 186,801 +1.80(+5.98%)
Oct 15, 2018 31.10 31.20 30.00 30.10 237,524 -0.90(-2.90%)
Oct 12, 2018 31.20 31.50 30.30 31.00 104,620 +0.00(+0.00%)
Oct 11, 2018 30.70 31.90 30.50 31.00 218,704 +0.50(+1.64%)
Oct 10, 2018 31.40 31.90 30.20 30.50 213,189 -1.10(-3.48%)
Oct 09, 2018 32.50 33.00 30.90 31.60 304,305 -0.80(-2.47%)
Oct 08, 2018 33.70 34.00 31.30 32.40 290,895 -1.20(-3.57%)
Oct 05, 2018 33.80 35.70 32.70 33.60 325,260 +0.10(+0.30%)
Oct 04, 2018 32.10 35.50 31.60 33.50 868,646 +1.40(+4.36%)
Oct 03, 2018 31.50 32.90 31.05 32.10 164,427 +0.60(+1.90%)
Oct 02, 2018 31.30 31.80 30.70 31.50 222,652 +0.10(+0.32%)
Oct 01, 2018 32.10 33.20 31.20 31.40 261,238 -0.70(-2.18%)
Sep 28, 2018 30.60 32.50 30.20 32.10 312,510 +1.50(+4.90%)
Sep 27, 2018 31.00 31.20 30.20 30.60 331,285 -0.20(-0.65%)
Sep 26, 2018 32.40 33.30 30.50 30.80 364,445 -1.60(-4.94%)
Sep 25, 2018 32.90 33.80 32.20 32.40 156,672 -0.60(-1.82%)
Sep 24, 2018 32.20 33.10 31.80 33.00 187,053 +0.60(+1.85%)
Sep 21, 2018 33.20 33.70 32.00 32.40 469,800 -0.80(-2.41%)
Sep 20, 2018 36.00 36.00 32.60 33.20 580,048 -2.70(-7.52%)
Sep 19, 2018 35.10 36.30 33.90 35.90 312,953 +0.70(+1.99%)
Sep 18, 2018 33.80 35.40 32.80 35.20 311,357 +1.10(+3.23%)
Sep 17, 2018 32.00 35.90 32.00 34.10 619,737 +2.00(+6.23%)
Sep 14, 2018 31.80 32.70 31.50 32.10 205,260 +0.20(+0.63%)
Sep 13, 2018 32.00 32.00 30.80 31.90 261,469 +0.80(+2.57%)
Sep 12, 2018 31.80 32.20 30.60 31.10 255,900 -0.90(-2.81%)
Sep 11, 2018 32.70 32.80 31.80 32.00 200,611 -0.80(-2.44%)
Sep 10, 2018 32.50 33.20 31.30 32.80 230,890 +0.80(+2.50%)
Sep 07, 2018 31.80 32.80 31.80 32.00 143,880 +0.00(+0.00%)
Sep 06, 2018 32.70 33.60 31.80 32.00 243,148 -0.70(-2.14%)
Sep 05, 2018 34.50 34.60 32.60 32.70 219,170 -1.60(-4.66%)
Sep 04, 2018 36.40 36.50 33.70 34.30 305,404 +0.20(+0.59%)
Aug 31, 2018 34.10 34.10 34.10 0 +1.00(+3.02%)
Aug 30, 2018 32.30 33.50 32.10 33.10 287,744 +0.60(+1.85%)
Aug 29, 2018 32.60 32.90 31.30 32.50 339,850 +0.00(+0.00%)
Aug 28, 2018 29.60 33.00 29.60 32.50 1,045,954 +3.80(+13.24%)
Aug 27, 2018 30.70 30.70 28.60 28.70 481,656 +0.60(+2.14%)
Aug 24, 2018 28.00 28.50 27.50 28.10 83,450 +0.10(+0.36%)
Aug 23, 2018 28.40 28.70 27.60 28.00 166,862 -0.20(-0.71%)
Aug 22, 2018 28.00 29.00 27.80 28.20 184,085 +1.40(+5.22%)
Aug 21, 2018 26.10 26.80 25.90 26.80 132,642 +0.80(+3.08%)
Aug 20, 2018 26.80 27.00 25.60 26.00 144,497 -0.20(-0.76%)
Aug 17, 2018 26.90 26.90 25.80 26.20 159,870 -0.80(-2.96%)
Aug 16, 2018 27.00 27.50 26.60 27.00 88,211 +0.00(+0.00%)
Aug 15, 2018 27.70 27.70 26.40 27.00 132,798 -0.60(-2.17%)
Aug 14, 2018 27.80 28.50 27.20 27.60 99,822 -0.10(-0.36%)
Aug 13, 2018 27.90 28.30 27.50 27.70 135,787 -0.20(-0.72%)
Aug 10, 2018 30.20 30.50 27.90 27.90 225,630 -2.30(-7.62%)
Aug 09, 2018 29.50 31.40 28.70 30.20 500,988 +3.40(+12.69%)
Aug 08, 2018 27.30 27.40 26.50 26.80 158,298 -0.60(-2.19%)
Aug 07, 2018 27.60 27.90 26.80 27.40 99,330 -0.10(-0.36%)
Aug 06, 2018 26.70 27.60 26.50 27.50 105,557 +1.00(+3.77%)
Aug 03, 2018 28.10 28.20 26.50 26.50 169,590 -1.60(-5.69%)
Aug 02, 2018 28.60 28.90 27.90 28.10 150,074 -0.40(-1.40%)
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.