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 (%)
Feb 28, 2019 22.70 23.30 21.60 21.90 252,416 -0.70(-3.10%)
Feb 27, 2019 22.50 23.30 22.30 22.60 134,331 +0.10(+0.44%)
Feb 26, 2019 23.40 23.60 22.50 22.50 311,010 -1.10(-4.66%)
Feb 25, 2019 23.90 24.40 23.00 23.60 176,368 +0.10(+0.43%)
Feb 22, 2019 23.70 24.00 23.20 23.50 110,560 -0.10(-0.42%)
Feb 21, 2019 23.80 24.00 23.30 23.60 67,718 +0.10(+0.43%)
Feb 20, 2019 23.80 24.00 23.00 23.50 62,785 -0.40(-1.67%)
Feb 19, 2019 24.00 25.30 23.60 23.90 119,456 -0.10(-0.42%)
Feb 15, 2019 22.90 24.20 22.40 24.00 129,840 +1.30(+5.73%)
Feb 14, 2019 22.50 22.90 22.20 22.70 95,942 +0.10(+0.44%)
Feb 13, 2019 22.60 23.00 22.30 22.60 111,033 +0.10(+0.44%)
Feb 12, 2019 22.20 22.70 21.90 22.50 182,179 +0.60(+2.74%)
Feb 11, 2019 21.90 22.20 21.40 21.90 130,910 +0.30(+1.39%)
Feb 08, 2019 22.10 22.40 21.30 21.60 324,190 -0.60(-2.70%)
Feb 07, 2019 22.90 23.10 22.10 22.20 152,955 -0.80(-3.48%)
Feb 06, 2019 22.50 23.10 22.00 23.00 143,923 +0.60(+2.68%)
Feb 05, 2019 22.00 23.40 21.80 22.40 236,709 +0.40(+1.82%)
Feb 04, 2019 22.60 22.60 21.65 22.00 167,697 -0.40(-1.79%)
Feb 01, 2019 21.70 22.50 21.50 22.40 229,320 +0.80(+3.70%)
Jan 31, 2019 21.80 22.09 21.20 21.60 114,394 -0.10(-0.46%)
Jan 30, 2019 20.30 21.80 20.10 21.70 280,071 +1.30(+6.37%)
Jan 29, 2019 21.00 21.00 20.20 20.40 209,141 -0.40(-1.92%)
Jan 28, 2019 21.20 21.27 20.30 20.80 188,457 -0.50(-2.35%)
Jan 25, 2019 21.10 21.40 20.70 21.30 338,730 +0.40(+1.91%)
Jan 24, 2019 20.20 21.00 20.00 20.90 291,838 +0.90(+4.50%)
Jan 23, 2019 21.70 22.00 19.70 20.00 563,280 -0.20(-0.99%)
Jan 22, 2019 21.00 21.10 19.92 20.20 239,042 -0.70(-3.35%)
Jan 18, 2019 21.10 21.95 20.50 20.90 737,390 -0.10(-0.48%)
Jan 17, 2019 21.50 21.70 20.80 21.00 141,375 -0.40(-1.87%)
Jan 16, 2019 21.80 22.80 21.30 21.40 178,327 -0.60(-2.73%)
Jan 15, 2019 21.50 22.00 20.70 22.00 147,050 +0.70(+3.29%)
Jan 14, 2019 21.90 22.40 21.30 21.30 205,838 -0.70(-3.18%)
Jan 11, 2019 23.10 23.40 21.80 22.00 172,690 -1.00(-4.35%)
Jan 10, 2019 23.90 23.90 22.60 23.00 295,238 -0.90(-3.77%)
Jan 09, 2019 24.00 24.50 23.40 23.90 125,513 -0.10(-0.42%)
Jan 08, 2019 24.50 24.80 22.90 24.00 157,919 -0.80(-3.23%)
Jan 07, 2019 23.10 24.90 23.10 24.80 265,162 +1.20(+5.08%)
Jan 04, 2019 22.30 23.80 21.90 23.60 358,050 +1.90(+8.76%)
Jan 03, 2019 23.50 24.20 21.50 21.70 309,642 -1.90(-8.05%)
Jan 02, 2019 22.70 23.60 22.20 23.60 354,786 +0.60(+2.61%)
Dec 31, 2018 22.70 23.60 22.20 23.00 230,080 +0.60(+2.68%)
Dec 28, 2018 22.10 22.90 21.55 22.40 215,400 +0.10(+0.45%)
Dec 27, 2018 21.00 22.70 20.60 22.30 399,926 +0.80(+3.72%)
Dec 26, 2018 20.90 21.60 19.60 21.50 840,437 +0.70(+3.37%)
Dec 24, 2018 21.10 21.50 20.30 20.80 182,310 -0.60(-2.80%)
Dec 21, 2018 24.00 24.00 21.30 21.40 322,310 -2.60(-10.83%)
Dec 20, 2018 24.90 25.20 23.80 24.00 162,733 -0.90(-3.61%)
Dec 19, 2018 25.80 26.90 24.50 24.90 193,623 -0.80(-3.11%)
Dec 18, 2018 27.70 27.70 25.60 25.70 199,001 -1.30(-4.81%)
Dec 17, 2018 27.30 28.50 26.90 27.00 228,898 -0.30(-1.10%)
Dec 14, 2018 27.50 28.70 27.20 27.30 209,180 -0.30(-1.09%)
Dec 13, 2018 28.80 29.00 27.40 27.60 197,968 -0.90(-3.16%)
Dec 12, 2018 28.00 29.10 27.90 28.50 127,846 +0.90(+3.26%)
Dec 11, 2018 27.90 28.00 27.10 27.60 91,819 +0.10(+0.36%)
Dec 10, 2018 27.00 27.60 26.60 27.50 206,533 +0.40(+1.48%)
Dec 07, 2018 28.30 28.35 27.00 27.10 193,630 -1.10(-3.90%)
Dec 06, 2018 28.20 28.50 27.50 28.20 193,752 -0.50(-1.74%)
Dec 04, 2018 30.60 31.60 28.70 28.70 421,040 -2.10(-6.82%)
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.