Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.485 -0.005 (-0.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.540 3.540 3.540 0 -0.17(-4.58%)
Mar 28, 2018 3.810 3.930 3.590 3.710 2,006,892 -0.06(-1.59%)
Mar 27, 2018 3.780 3.985 3.690 3.770 2,447,337 +0.02(+0.53%)
Mar 26, 2018 3.800 3.830 3.615 3.750 1,418,097 +0.04(+1.08%)
Mar 23, 2018 3.920 3.970 3.620 3.710 1,861,845 -0.18(-4.63%)
Mar 22, 2018 4.010 4.087 3.880 3.890 1,220,940 -0.15(-3.71%)
Mar 21, 2018 3.920 4.160 3.900 4.040 1,492,367 +0.10(+2.54%)
Mar 20, 2018 4.240 4.250 3.895 3.940 1,196,773 -0.26(-6.19%)
Mar 19, 2018 4.080 4.220 4.060 4.200 1,249,489 +0.11(+2.69%)
Mar 16, 2018 4.200 4.218 4.060 4.090 1,808,983 -0.11(-2.62%)
Mar 15, 2018 4.300 4.320 4.180 4.200 924,409 -0.07(-1.64%)
Mar 14, 2018 4.170 4.290 4.150 4.270 886,828 +0.10(+2.40%)
Mar 13, 2018 4.250 4.350 4.090 4.170 1,195,852 -0.08(-1.88%)
Mar 12, 2018 4.470 4.470 4.200 4.250 1,186,173 -0.25(-5.56%)
Mar 09, 2018 4.500 4.540 4.400 4.500 1,058,354 +0.05(+1.12%)
Mar 08, 2018 4.430 4.540 4.130 4.450 2,251,263 -0.01(-0.22%)
Mar 07, 2018 4.540 4.460 4,523,514 +0.59(+15.25%)
Mar 06, 2018 3.980 3.980 3.820 3.870 1,026,054 -0.06(-1.53%)
Mar 05, 2018 3.880 3.960 3.830 3.930 752,650 +0.07(+1.81%)
Mar 02, 2018 3.670 3.860 3.660 3.860 1,027,877 +0.16(+4.32%)
Mar 01, 2018 3.750 3.800 3.650 3.700 817,918 -0.06(-1.60%)
Feb 28, 2018 3.830 3.920 3.740 3.760 1,225,438 -0.03(-0.79%)
Feb 27, 2018 3.790 3.950 3.790 3.790 619,729 -0.03(-0.79%)
Feb 26, 2018 3.770 3.840 3.715 3.820 929,850 +0.09(+2.41%)
Feb 23, 2018 3.750 3.780 3.620 3.730 612,942 +0.03(+0.81%)
Feb 22, 2018 3.830 3.900 3.685 3.700 802,857 -0.08(-2.12%)
Feb 21, 2018 3.800 3.930 3.750 3.780 837,679 +0.01(+0.27%)
Feb 20, 2018 3.820 3.970 3.730 3.770 979,403 -0.10(-2.58%)
Feb 16, 2018 3.870 3.870 3.870 0 -0.08(-2.03%)
Feb 15, 2018 3.810 3.960 3.810 3.950 975,479 +0.15(+3.95%)
Feb 14, 2018 3.610 3.820 3.600 3.800 931,746 +0.13(+3.54%)
Feb 13, 2018 3.630 3.670 1,028,449 -0.11(-2.91%)
Feb 12, 2018 3.790 3.890 3.700 3.780 755,999 -0.01(-0.26%)
Feb 09, 2018 3.910 3.910 3.490 3.790 1,867,607 -0.03(-0.79%)
Feb 08, 2018 4.080 4.120 3.820 3.820 872,831 -0.26(-6.37%)
Feb 07, 2018 4.000 4.090 3.920 4.080 807,203 +0.05(+1.24%)
Feb 06, 2018 3.790 4.050 3.780 4.030 916,415 +0.08(+2.03%)
Feb 05, 2018 3.930 4.050 3.860 3.950 844,001 -0.02(-0.50%)
Feb 02, 2018 3.970 4.090 3.880 3.970 967,030 -0.04(-1.00%)
Feb 01, 2018 4.010 4.080 3.930 4.010 2,326,056 +0.01(+0.25%)
Jan 31, 2018 4.000 4.070 3.951 4.000 1,393,588 +0.01(+0.25%)
Jan 30, 2018 4.030 4.130 3.900 3.990 2,030,234 -0.04(-0.99%)
Jan 29, 2018 4.360 4.360 3.911 4.030 2,720,827 -0.29(-6.71%)
Jan 26, 2018 4.420 4.500 4.250 4.320 810,756 -0.09(-2.04%)
Jan 25, 2018 4.420 4.450 4.264 4.410 740,931 +0.06(+1.38%)
Jan 24, 2018 4.540 4.540 4.210 4.350 1,023,481 -0.14(-3.12%)
Jan 23, 2018 4.590 4.710 4.380 4.490 1,424,122 -0.05(-1.10%)
Jan 22, 2018 4.300 4.610 4.240 4.540 2,157,368 +0.31(+7.33%)
Jan 19, 2018 4.050 4.240 3.980 4.230 1,390,480 +0.14(+3.42%)
Jan 18, 2018 4.090 4.150 4.010 4.090 955,584 +0.00(+0.00%)
Jan 17, 2018 4.030 4.115 3.920 4.090 1,469,095 +0.10(+2.51%)
Jan 16, 2018 4.110 4.160 3.900 3.990 1,532,342 -0.08(-1.97%)
Jan 12, 2018 4.070 4.070 4.070 0 -0.09(-2.16%)
Jan 11, 2018 4.130 4.215 4.030 4.160 915,822 +0.04(+0.97%)
Jan 10, 2018 4.120 4.120 681,943 +0.10(+2.49%)
Jan 09, 2018 3.820 4.045 3.820 4.020 978,852 +0.17(+4.42%)
Jan 08, 2018 3.990 4.030 3.830 3.850 718,645 -0.11(-2.78%)
Jan 05, 2018 4.140 4.160 3.950 3.960 1,671,649 -0.18(-4.35%)
Jan 04, 2018 4.060 4.260 3.980 4.140 1,454,516 +0.09(+2.22%)
Jan 03, 2018 3.960 4.080 3.920 4.050 1,086,572 +0.09(+2.27%)
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.