Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.210 9.310 8.980 9.300 807,107 +0.32(+3.56%)
Jun 28, 2012 8.890 9.190 8.850 8.980 1,152,965 +0.00(+0.00%)
Jun 27, 2012 8.930 9.060 8.880 8.980 245,305 +0.09(+1.01%)
Jun 26, 2012 8.880 8.990 8.805 8.890 151,651 +0.03(+0.34%)
Jun 25, 2012 8.850 9.000 8.720 8.860 221,546 -0.16(-1.77%)
Jun 22, 2012 8.850 9.030 8.660 9.020 979,816 +0.24(+2.73%)
Jun 21, 2012 8.790 8.850 8.650 8.780 345,869 +0.01(+0.11%)
Jun 20, 2012 8.860 8.900 8.650 8.770 191,773 -0.13(-1.46%)
Jun 19, 2012 8.650 9.040 8.650 8.900 449,918 +0.32(+3.73%)
Jun 18, 2012 8.370 8.660 8.265 8.580 290,267 +0.16(+1.90%)
Jun 15, 2012 8.280 8.660 8.280 8.420 747,853 +0.14(+1.69%)
Jun 14, 2012 7.870 8.280 7.790 8.280 299,863 +0.44(+5.61%)
Jun 13, 2012 7.840 8.070 7.680 7.840 306,674 -0.01(-0.13%)
Jun 12, 2012 7.690 7.850 7.600 7.850 262,497 +0.19(+2.48%)
Jun 11, 2012 7.920 7.990 7.640 7.660 251,169 -0.17(-2.17%)
Jun 08, 2012 7.480 7.930 7.430 7.830 280,717 +0.31(+4.12%)
Jun 07, 2012 7.680 7.750 7.510 7.520 232,743 -0.02(-0.27%)
Jun 06, 2012 7.480 7.650 7.480 7.540 289,364 +0.14(+1.89%)
Jun 05, 2012 7.250 7.520 7.250 7.400 375,680 +0.13(+1.79%)
Jun 04, 2012 7.230 7.340 7.100 7.270 150,454 +0.10(+1.39%)
Jun 01, 2012 7.220 7.330 7.110 7.170 307,815 -0.26(-3.50%)
May 31, 2012 7.500 7.550 7.230 7.430 275,285 -0.06(-0.80%)
May 30, 2012 7.440 7.610 7.355 7.490 187,284 -0.06(-0.79%)
May 29, 2012 7.550 7.700 7.390 7.550 249,191 +0.04(+0.53%)
May 25, 2012 7.420 7.600 7.380 7.510 202,390 +0.11(+1.49%)
May 24, 2012 7.620 7.640 7.380 7.400 394,141 -0.22(-2.89%)
May 23, 2012 7.490 7.650 7.350 7.620 308,689 +0.02(+0.26%)
May 22, 2012 7.710 7.840 7.560 7.600 214,503 -0.13(-1.68%)
May 21, 2012 7.560 7.740 7.510 7.730 302,257 +0.18(+2.38%)
May 18, 2012 7.760 7.840 7.520 7.550 438,285 -0.23(-2.96%)
May 17, 2012 8.070 8.139 7.780 7.780 212,324 -0.29(-3.59%)
May 16, 2012 8.080 8.188 8.010 8.070 186,108 +0.05(+0.62%)
May 15, 2012 8.150 8.200 7.990 8.020 212,820 -0.16(-1.96%)
May 14, 2012 8.230 8.290 8.140 8.180 146,345 -0.13(-1.56%)
May 11, 2012 8.360 8.470 8.271 8.310 222,898 -0.11(-1.31%)
May 10, 2012 8.670 8.680 7.963 8.420 491,518 -0.20(-2.32%)
May 09, 2012 8.350 8.630 8.200 8.620 559,416 +0.13(+1.53%)
May 08, 2012 7.920 8.510 7.910 8.490 538,937 +0.48(+5.99%)
May 07, 2012 7.740 8.050 7.690 8.010 400,019 +0.26(+3.35%)
May 04, 2012 7.710 7.890 7.670 7.750 508,084 -0.03(-0.39%)
May 03, 2012 7.540 7.790 7.450 7.780 387,480 +0.21(+2.77%)
May 02, 2012 7.530 7.590 7.460 7.570 290,870 -0.02(-0.26%)
May 01, 2012 7.710 7.890 7.550 7.590 373,448 -0.14(-1.81%)
Apr 30, 2012 7.920 8.000 7.630 7.730 349,416 -0.22(-2.77%)
Apr 27, 2012 7.840 7.970 7.540 7.950 232,131 +0.16(+2.05%)
Apr 26, 2012 7.880 7.885 7.750 7.790 218,552 -0.11(-1.39%)
Apr 25, 2012 7.930 8.080 7.860 7.900 302,539 +0.05(+0.64%)
Apr 24, 2012 7.730 7.870 7.730 7.850 452,257 +0.11(+1.42%)
Apr 23, 2012 7.760 7.810 7.640 7.740 211,878 -0.13(-1.65%)
Apr 20, 2012 8.040 8.040 7.800 7.870 234,398 +0.11(+1.42%)
Apr 19, 2012 7.850 8.000 7.750 7.760 325,689 -0.04(-0.51%)
Apr 18, 2012 7.710 7.830 7.690 7.800 240,243 +0.05(+0.65%)
Apr 17, 2012 7.690 7.840 7.690 7.750 116,108 +0.16(+2.11%)
Apr 16, 2012 7.700 7.850 7.410 7.590 142,815 -0.10(-1.30%)
Apr 13, 2012 7.980 8.060 7.680 7.690 328,986 -0.34(-4.23%)
Apr 12, 2012 7.950 8.140 7.950 8.030 257,133 +0.09(+1.20%)
Apr 11, 2012 7.730 7.970 7.650 7.935 230,455 +0.30(+4.00%)
Apr 10, 2012 7.860 7.970 7.570 7.630 343,645 -0.27(-3.42%)
Apr 09, 2012 7.780 7.920 7.610 7.900 391,831 -0.03(-0.38%)
Apr 05, 2012 8.000 8.040 7.880 7.930 295,003 -0.07(-0.88%)
Apr 04, 2012 8.190 8.250 7.880 8.000 467,011 -0.28(-3.38%)
Apr 03, 2012 8.100 8.300 8.100 8.280 302,785 +0.21(+2.60%)
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.