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, 2020 20.00 21.50 19.00 21.20 174,980 +0.80(+3.92%)
Feb 27, 2020 21.70 21.90 20.40 20.40 123,728 -1.30(-5.99%)
Feb 26, 2020 21.80 22.30 21.20 21.70 89,287 +0.20(+0.93%)
Feb 25, 2020 22.10 22.20 21.00 21.50 148,564 -0.50(-2.27%)
Feb 24, 2020 22.40 22.50 21.50 22.00 96,562 -1.00(-4.35%)
Feb 21, 2020 23.20 23.50 22.70 23.00 61,730 -0.10(-0.43%)
Feb 20, 2020 23.50 23.80 22.40 23.10 98,033 +0.00(+0.00%)
Feb 19, 2020 22.60 23.60 22.60 23.10 63,799 +0.60(+2.67%)
Feb 18, 2020 22.10 23.50 21.90 22.50 101,693 +0.30(+1.35%)
Feb 14, 2020 22.50 22.69 21.90 22.20 78,600 -0.30(-1.33%)
Feb 13, 2020 23.30 23.50 22.50 22.50 64,936 -1.00(-4.26%)
Feb 12, 2020 23.20 23.70 22.70 23.50 69,852 +0.50(+2.17%)
Feb 11, 2020 23.20 23.50 22.80 23.00 179,177 +0.00(+0.00%)
Feb 10, 2020 23.00 23.45 22.60 23.00 60,991 +0.00(+0.00%)
Feb 07, 2020 24.20 24.20 22.90 23.00 86,850 -1.20(-4.96%)
Feb 06, 2020 25.70 25.70 23.90 24.20 108,076 -1.20(-4.72%)
Feb 05, 2020 23.80 25.70 23.80 25.40 158,724 +1.40(+5.83%)
Feb 04, 2020 23.60 24.30 23.20 24.00 95,250 +0.60(+2.56%)
Feb 03, 2020 22.70 23.80 22.50 23.40 207,694 +0.80(+3.54%)
Jan 31, 2020 23.10 23.30 22.30 22.60 158,070 -0.80(-3.42%)
Jan 30, 2020 23.90 24.20 22.80 23.40 99,146 -0.70(-2.90%)
Jan 29, 2020 25.10 25.10 23.90 24.10 111,700 -0.80(-3.21%)
Jan 28, 2020 24.70 25.10 23.80 24.90 146,360 +0.30(+1.22%)
Jan 27, 2020 23.90 25.30 23.90 24.60 157,522 -0.60(-2.38%)
Jan 24, 2020 26.60 26.70 24.70 25.20 116,680 -1.30(-4.91%)
Jan 23, 2020 27.30 27.40 25.80 26.50 169,075 -0.70(-2.57%)
Jan 22, 2020 30.00 30.10 27.10 27.20 358,589 -2.70(-9.03%)
Jan 21, 2020 28.90 30.50 28.70 29.90 206,015 +1.10(+3.82%)
Jan 17, 2020 31.00 31.00 28.10 28.80 319,100 -1.10(-3.68%)
Jan 16, 2020 27.60 31.00 27.40 29.90 534,309 +2.70(+9.93%)
Jan 15, 2020 26.20 27.50 25.60 27.20 371,887 +1.00(+3.82%)
Jan 14, 2020 21.70 26.80 21.30 26.20 553,226 +4.50(+20.74%)
Jan 13, 2020 20.90 21.90 20.50 21.70 213,858 +0.90(+4.33%)
Jan 10, 2020 21.40 21.70 20.80 20.80 104,430 -0.80(-3.70%)
Jan 09, 2020 21.90 22.00 21.30 21.60 92,350 +0.00(+0.00%)
Jan 08, 2020 21.20 21.60 20.90 21.60 111,589 +0.40(+1.89%)
Jan 07, 2020 20.90 21.40 20.50 21.20 86,177 +0.20(+0.95%)
Jan 06, 2020 20.50 21.10 20.10 21.00 75,555 +0.50(+2.44%)
Jan 03, 2020 20.30 20.70 19.80 20.50 163,960 +0.30(+1.49%)
Jan 02, 2020 21.60 21.60 20.10 20.20 301,111 -1.20(-5.61%)
Dec 31, 2019 21.20 21.80 20.85 21.40 243,810 +0.40(+1.90%)
Dec 30, 2019 20.60 21.10 20.20 21.00 168,239 +0.20(+0.96%)
Dec 27, 2019 21.00 21.20 20.20 20.80 126,050 -0.20(-0.95%)
Dec 26, 2019 21.40 21.75 20.90 21.00 119,972 -0.40(-1.87%)
Dec 24, 2019 21.60 21.60 21.20 21.40 56,180 +0.00(+0.00%)
Dec 23, 2019 21.20 21.70 20.60 21.40 183,328 +0.30(+1.42%)
Dec 20, 2019 20.50 21.10 20.10 21.10 203,190 +0.60(+2.93%)
Dec 19, 2019 20.30 20.60 19.70 20.50 121,340 +0.10(+0.49%)
Dec 18, 2019 21.50 21.80 20.20 20.40 365,869 -1.40(-6.42%)
Dec 17, 2019 22.20 22.20 21.30 21.80 111,237 -0.10(-0.46%)
Dec 16, 2019 22.40 22.40 21.50 21.90 102,756 -0.40(-1.79%)
Dec 13, 2019 22.70 23.60 22.00 22.30 131,510 -0.30(-1.33%)
Dec 12, 2019 22.60 23.00 22.20 22.60 105,953 -0.20(-0.88%)
Dec 11, 2019 22.50 22.90 22.30 22.80 117,677 +0.35(+1.56%)
Dec 10, 2019 21.40 22.50 21.25 22.45 96,167 +0.85(+3.94%)
Dec 09, 2019 21.20 22.30 21.20 21.60 95,599 -0.10(-0.46%)
Dec 06, 2019 20.60 21.80 20.40 21.70 131,010 +1.30(+6.37%)
Dec 05, 2019 21.40 21.70 20.30 20.40 140,020 -1.00(-4.67%)
Dec 04, 2019 22.20 22.40 21.10 21.40 167,160 -0.80(-3.60%)
Dec 03, 2019 21.50 22.20 21.00 22.20 100,391 +0.40(+1.83%)
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.