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 30, 2010 7.400 7.630 7.180 7.200 235,064 -0.22(-2.96%)
Jun 29, 2010 7.670 7.890 7.320 7.420 301,317 -0.25(-3.26%)
Jun 25, 2010 7.020 7.680 6.905 7.670 688,744 +0.68(+9.73%)
Jun 24, 2010 7.050 7.170 6.960 6.990 141,316 -0.14(-1.96%)
Jun 23, 2010 7.130 7.260 7.090 7.130 130,455 -0.03(-0.42%)
Jun 22, 2010 7.200 7.350 7.060 7.160 251,162 +0.00(+0.00%)
Jun 21, 2010 7.350 7.570 7.140 7.160 186,339 -0.08(-1.10%)
Jun 18, 2010 7.630 7.630 7.240 7.240 496,429 -0.36(-4.74%)
Jun 17, 2010 7.690 7.690 7.460 7.600 121,715 -0.04(-0.52%)
Jun 16, 2010 7.700 7.750 7.590 7.640 120,968 -0.11(-1.42%)
Jun 15, 2010 7.720 7.790 7.550 7.750 215,642 +0.06(+0.78%)
Jun 14, 2010 7.760 7.850 7.640 7.690 200,149 +0.03(+0.33%)
Jun 11, 2010 7.360 7.680 7.320 7.665 252,441 +0.29(+4.00%)
Jun 10, 2010 7.000 7.370 6.950 7.370 1,206,174 +0.49(+7.12%)
Jun 09, 2010 6.960 7.050 6.840 6.880 257,215 +0.00(+0.00%)
Jun 08, 2010 6.860 7.030 6.720 6.880 496,066 +0.03(+0.44%)
Jun 07, 2010 7.520 7.640 6.840 6.850 405,199 -0.65(-8.67%)
Jun 04, 2010 7.540 7.680 7.440 7.500 505,327 -0.26(-3.35%)
Jun 03, 2010 7.560 7.770 7.380 7.760 527,393 +0.20(+2.65%)
Jun 02, 2010 6.740 7.580 6.700 7.560 1,637,260 +0.83(+12.33%)
Jun 01, 2010 6.600 7.050 6.600 6.730 729,985 +0.21(+3.22%)
May 28, 2010 6.730 6.770 6.460 6.520 364,447 -0.21(-3.12%)
May 27, 2010 6.590 6.950 6.540 6.730 335,826 +0.18(+2.75%)
May 26, 2010 6.300 6.580 6.250 6.550 689,025 +0.18(+2.83%)
May 25, 2010 6.290 6.400 6.020 6.370 394,812 -0.08(-1.24%)
May 24, 2010 6.570 6.640 6.420 6.450 333,744 -0.14(-2.12%)
May 21, 2010 6.600 6.740 6.410 6.590 420,228 -0.11(-1.64%)
May 20, 2010 6.870 7.015 6.700 6.700 374,478 -0.42(-5.90%)
May 19, 2010 7.110 7.180 6.940 7.120 190,139 +0.01(+0.14%)
May 18, 2010 7.250 7.300 7.100 7.110 151,601 -0.10(-1.39%)
May 17, 2010 7.200 7.370 7.030 7.210 184,073 +0.08(+1.12%)
May 14, 2010 7.350 7.350 7.000 7.130 310,151 -0.28(-3.78%)
May 13, 2010 7.520 7.740 7.360 7.410 259,115 -0.11(-1.46%)
May 12, 2010 7.460 7.580 7.310 7.520 232,122 +0.09(+1.21%)
May 11, 2010 7.500 7.615 7.020 7.430 248,978 +0.16(+2.20%)
May 10, 2010 7.190 7.680 7.090 7.270 516,099 +0.17(+2.39%)
May 07, 2010 7.110 7.210 6.770 7.100 1,028,644 -0.10(-1.39%)
May 06, 2010 7.590 7.820 6.630 7.200 719,540 -0.34(-4.51%)
May 05, 2010 7.680 7.780 7.500 7.540 624,315 +0.01(+0.13%)
May 04, 2010 7.830 7.830 7.500 7.530 478,556 -0.43(-5.40%)
May 03, 2010 7.770 8.010 7.680 7.960 255,152 +0.19(+2.45%)
Apr 30, 2010 7.990 8.170 7.770 7.770 269,885 -0.23(-2.88%)
Apr 29, 2010 7.900 8.000 7.820 8.000 231,912 +0.13(+1.65%)
Apr 28, 2010 7.770 7.910 7.750 7.870 153,818 +0.15(+1.94%)
Apr 27, 2010 7.950 8.110 7.720 7.720 232,109 -0.24(-3.02%)
Apr 26, 2010 8.150 8.300 7.930 7.960 168,797 -0.22(-2.69%)
Apr 23, 2010 8.270 8.340 8.100 8.180 220,813 -0.09(-1.09%)
Apr 22, 2010 8.220 8.380 8.000 8.270 196,586 -0.05(-0.60%)
Apr 21, 2010 8.300 8.490 8.180 8.320 432,888 +0.05(+0.60%)
Apr 20, 2010 8.060 8.270 7.820 8.270 196,417 +0.22(+2.73%)
Apr 19, 2010 8.190 8.280 7.981 8.050 415,555 -0.20(-2.42%)
Apr 16, 2010 7.930 8.310 7.900 8.250 716,753 +0.32(+4.04%)
Apr 15, 2010 7.830 7.980 7.810 7.930 229,616 +0.07(+0.89%)
Apr 14, 2010 7.680 7.890 7.680 7.860 269,144 +0.21(+2.75%)
Apr 13, 2010 7.640 7.680 7.500 7.650 301,212 +0.01(+0.13%)
Apr 12, 2010 7.650 7.760 7.600 7.640 254,436 -0.03(-0.39%)
Apr 09, 2010 7.750 7.810 7.635 7.670 375,641 -0.10(-1.29%)
Apr 08, 2010 7.670 7.820 7.600 7.770 314,107 +0.10(+1.30%)
Apr 07, 2010 7.740 7.850 7.660 7.670 768,316 -0.10(-1.29%)
Apr 06, 2010 7.990 7.990 7.760 7.770 358,379 -0.22(-2.75%)
Apr 05, 2010 8.100 8.140 7.800 7.990 505,283 -0.06(-0.75%)
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.