Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.77 10.99 10.50 10.86 192,293 +0.08(+0.74%)
Mar 29, 2007 10.90 10.90 10.66 10.78 100,288 -0.08(-0.74%)
Mar 28, 2007 10.58 10.88 10.56 10.86 64,028 +0.19(+1.78%)
Mar 27, 2007 10.45 10.67 10.45 10.67 66,455 +0.14(+1.33%)
Mar 26, 2007 10.48 10.59 10.34 10.53 68,611 +0.03(+0.29%)
Mar 23, 2007 10.28 10.72 10.27 10.50 59,128 +0.21(+2.04%)
Mar 22, 2007 10.71 10.83 10.14 10.29 118,410 -0.36(-3.38%)
Mar 21, 2007 9.630 10.65 9.630 10.65 112,382 +1.05(+10.94%)
Mar 20, 2007 9.610 9.730 9.590 9.600 50,876 -0.01(-0.10%)
Mar 19, 2007 9.540 9.720 9.490 9.610 62,409 +0.16(+1.69%)
Mar 16, 2007 9.650 9.700 9.420 9.450 206,386 -0.22(-2.28%)
Mar 15, 2007 9.530 9.760 9.530 9.670 59,610 +0.16(+1.68%)
Mar 14, 2007 9.490 9.740 9.310 9.510 96,194 +0.00(+0.00%)
Mar 13, 2007 9.900 9.900 9.500 9.510 121,576 -0.39(-3.94%)
Mar 12, 2007 9.700 9.990 9.600 9.900 83,280 +0.24(+2.48%)
Mar 09, 2007 10.04 10.10 9.530 9.660 117,451 -0.34(-3.40%)
Mar 08, 2007 9.940 10.10 9.800 10.00 85,496 +0.16(+1.63%)
Mar 07, 2007 9.950 10.14 9.830 9.840 155,064 -0.15(-1.50%)
Mar 06, 2007 9.730 10.05 9.630 9.990 143,984 +0.36(+3.74%)
Mar 05, 2007 10.27 10.60 9.600 9.630 333,348 -0.78(-7.49%)
Mar 02, 2007 10.27 10.45 10.04 10.41 197,316 +0.09(+0.87%)
Mar 01, 2007 10.27 10.55 9.870 10.32 172,617 -0.15(-1.43%)
Feb 28, 2007 10.07 10.56 9.880 10.47 183,265 +0.38(+3.77%)
Feb 27, 2007 10.46 10.59 9.830 10.09 182,639 -0.53(-4.99%)
Feb 26, 2007 10.89 10.89 10.45 10.62 86,254 -0.25(-2.30%)
Feb 23, 2007 10.87 10.93 10.60 10.87 97,515 -0.04(-0.37%)
Feb 22, 2007 10.90 10.92 10.60 10.91 145,429 +0.01(+0.09%)
Feb 21, 2007 10.96 10.99 10.81 10.90 98,117 -0.11(-1.00%)
Feb 20, 2007 11.00 11.20 10.83 11.01 95,987 +0.00(+0.00%)
Feb 16, 2007 10.93 11.05 10.78 11.01 117,902 +0.08(+0.73%)
Feb 15, 2007 11.03 11.03 10.80 10.93 106,628 -0.08(-0.73%)
Feb 14, 2007 11.14 11.20 10.99 11.01 106,617 -0.14(-1.26%)
Feb 13, 2007 11.01 11.27 10.99 11.15 98,070 +0.21(+1.92%)
Feb 12, 2007 11.23 11.23 10.84 10.94 149,123 -0.26(-2.32%)
Feb 09, 2007 11.06 11.20 10.79 11.20 289,665 +0.11(+0.99%)
Feb 08, 2007 11.44 11.44 10.75 11.09 327,174 -0.39(-3.40%)
Feb 07, 2007 11.23 11.50 11.16 11.48 199,177 +0.24(+2.14%)
Feb 06, 2007 11.16 11.43 11.05 11.24 173,638 -0.03(-0.27%)
Feb 05, 2007 11.28 11.51 11.16 11.27 122,368 -0.05(-0.44%)
Feb 02, 2007 11.50 11.59 11.21 11.32 136,107 -0.16(-1.39%)
Feb 01, 2007 11.44 11.66 11.37 11.48 178,350 +0.13(+1.15%)
Jan 31, 2007 11.68 11.69 11.26 11.35 137,938 -0.38(-3.24%)
Jan 30, 2007 11.51 11.75 11.47 11.73 76,296 +0.26(+2.27%)
Jan 29, 2007 11.22 11.68 11.17 11.47 160,749 +0.19(+1.68%)
Jan 26, 2007 11.50 11.50 10.96 11.28 91,862 -0.22(-1.91%)
Jan 25, 2007 11.52 11.61 11.34 11.50 78,628 +0.05(+0.44%)
Jan 24, 2007 11.40 11.56 11.34 11.45 43,503 +0.09(+0.79%)
Jan 23, 2007 11.48 11.63 11.28 11.36 96,091 -0.14(-1.22%)
Jan 22, 2007 11.71 11.71 11.45 11.50 115,626 -0.20(-1.71%)
Jan 19, 2007 11.45 11.70 11.31 11.70 78,400 +0.23(+2.01%)
Jan 18, 2007 11.88 11.91 11.32 11.47 131,363 -0.43(-3.61%)
Jan 17, 2007 11.71 11.94 11.57 11.90 131,396 +0.17(+1.45%)
Jan 16, 2007 11.52 11.73 11.40 11.73 278,732 +0.23(+2.00%)
Jan 12, 2007 11.44 11.62 11.39 11.50 166,960 +0.03(+0.26%)
Jan 11, 2007 11.51 11.67 11.38 11.47 164,575 -0.01(-0.09%)
Jan 10, 2007 11.48 11.69 11.43 11.48 238,439 -0.11(-0.95%)
Jan 09, 2007 11.66 11.72 11.25 11.59 180,784 -0.09(-0.77%)
Jan 08, 2007 11.45 11.70 11.33 11.68 171,027 +0.25(+2.19%)
Jan 05, 2007 11.97 11.97 11.26 11.43 214,823 -0.62(-5.15%)
Jan 04, 2007 11.89 12.11 11.74 12.05 170,751 +0.16(+1.35%)
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.