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 (%)
Jan 29, 2021 35.10 40.70 34.30 36.40 1,168,290 +1.60(+4.60%)
Jan 28, 2021 35.50 36.35 34.60 34.80 398,046 -0.60(-1.69%)
Jan 27, 2021 34.60 37.70 33.50 35.40 485,826 +0.00(+0.00%)
Jan 26, 2021 36.90 37.20 35.10 35.40 152,728 -1.40(-3.80%)
Jan 25, 2021 37.70 37.70 35.20 36.80 211,499 -0.70(-1.87%)
Jan 22, 2021 37.00 38.00 37.00 37.50 267,930 +0.10(+0.27%)
Jan 21, 2021 37.80 38.30 36.50 37.40 319,055 -0.40(-1.06%)
Jan 20, 2021 38.20 38.30 37.10 37.80 188,032 +0.10(+0.27%)
Jan 19, 2021 38.10 38.80 37.50 37.70 277,168 +0.10(+0.27%)
Jan 15, 2021 38.00 40.40 37.00 37.60 460,980 -0.50(-1.31%)
Jan 14, 2021 37.60 38.60 36.20 38.10 425,361 +0.60(+1.60%)
Jan 13, 2021 35.80 37.70 35.30 37.50 335,325 +1.70(+4.75%)
Jan 12, 2021 34.30 35.90 33.30 35.80 272,940 +1.60(+4.68%)
Jan 11, 2021 36.00 36.90 33.60 34.20 215,047 -1.60(-4.47%)
Jan 08, 2021 35.10 35.95 34.80 35.80 128,110 +0.40(+1.13%)
Jan 07, 2021 34.90 36.00 34.70 35.40 148,573 +0.70(+2.02%)
Jan 06, 2021 34.30 35.70 33.80 34.70 162,425 +0.60(+1.76%)
Jan 05, 2021 35.00 35.50 34.00 34.10 176,736 -0.60(-1.73%)
Jan 04, 2021 35.00 36.00 34.00 34.70 199,017 -0.30(-0.86%)
Dec 31, 2020 35.00 35.00 35.00 175,697 -1.20(-3.31%)
Dec 30, 2020 35.20 37.10 35.20 36.20 175,697 +1.00(+2.84%)
Dec 29, 2020 37.30 37.30 35.10 35.20 202,095 -1.70(-4.61%)
Dec 28, 2020 37.80 38.00 36.30 36.90 251,997 +0.00(+0.00%)
Dec 24, 2020 37.80 37.80 36.60 36.90 73,160 -0.50(-1.34%)
Dec 23, 2020 37.90 37.90 36.20 37.40 166,606 +0.30(+0.81%)
Dec 22, 2020 37.00 38.00 36.40 37.10 207,937 +0.20(+0.54%)
Dec 21, 2020 37.60 38.80 36.20 36.90 426,791 -0.50(-1.34%)
Dec 18, 2020 36.50 38.30 36.10 37.40 674,010 +1.10(+3.03%)
Dec 17, 2020 35.60 37.70 35.35 36.30 440,918 -0.80(-2.16%)
Dec 16, 2020 32.70 38.40 31.80 37.10 992,459 +4.80(+14.86%)
Dec 15, 2020 33.00 33.00 32.00 32.30 148,640 -0.40(-1.22%)
Dec 14, 2020 32.00 33.60 32.00 32.70 207,736 +0.80(+2.51%)
Dec 11, 2020 32.80 33.00 31.60 31.90 193,230 -0.70(-2.15%)
Dec 10, 2020 31.50 33.40 31.00 32.60 284,712 +1.40(+4.49%)
Dec 09, 2020 31.00 32.20 30.50 31.20 286,934 +0.30(+0.97%)
Dec 08, 2020 30.00 31.00 29.70 30.90 148,717 +0.70(+2.32%)
Dec 07, 2020 30.40 30.90 29.60 30.20 156,986 -0.60(-1.95%)
Dec 04, 2020 30.10 31.20 29.80 30.80 213,910 +0.70(+2.33%)
Dec 03, 2020 30.60 30.70 29.70 30.10 200,805 -0.50(-1.63%)
Dec 02, 2020 30.00 30.70 29.30 30.60 115,173 +0.40(+1.32%)
Dec 01, 2020 30.80 30.80 29.50 30.20 141,464 -0.10(-0.33%)
Nov 30, 2020 31.50 31.70 29.70 30.30 245,030 -0.80(-2.57%)
Nov 27, 2020 29.60 31.60 29.00 31.10 172,160 +1.80(+6.14%)
Nov 25, 2020 29.20 29.50 28.40 29.30 245,080 +0.10(+0.34%)
Nov 24, 2020 28.80 30.60 28.00 29.20 317,960 +0.60(+2.10%)
Nov 23, 2020 27.40 29.20 27.20 28.60 299,881 +1.10(+4.00%)
Nov 20, 2020 27.00 27.70 26.50 27.50 113,400 +0.30(+1.10%)
Nov 19, 2020 26.60 27.30 26.10 27.20 149,897 +0.50(+1.87%)
Nov 18, 2020 27.60 28.10 26.60 26.70 196,630 -0.80(-2.91%)
Nov 17, 2020 27.30 27.80 26.60 27.50 161,708 +0.10(+0.36%)
Nov 16, 2020 28.00 28.20 26.70 27.40 238,885 -0.10(-0.36%)
Nov 13, 2020 27.20 27.70 26.80 27.50 155,920 +0.80(+3.00%)
Nov 12, 2020 27.40 27.80 26.30 26.70 176,034 -0.90(-3.26%)
Nov 11, 2020 27.30 28.50 26.80 27.60 203,917 +0.20(+0.73%)
Nov 10, 2020 25.60 27.50 25.20 27.40 379,821 +1.30(+4.98%)
Nov 09, 2020 25.80 27.00 24.80 26.10 325,684 -0.10(-0.38%)
Nov 06, 2020 25.80 26.30 24.60 26.20 325,740 -1.20(-4.38%)
Nov 05, 2020 27.40 28.00 26.20 27.40 256,859 +0.40(+1.48%)
Nov 04, 2020 25.20 27.00 25.20 27.00 290,990 +1.50(+5.88%)
Nov 03, 2020 25.10 25.90 24.60 25.50 217,433 +0.50(+2.00%)
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.