Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.250 9.415 9.140 9.170 369,749 -0.02(-0.22%)
Jun 29, 2011 9.120 9.400 8.990 9.190 395,949 +0.08(+0.88%)
Jun 28, 2011 8.740 9.120 8.640 9.110 426,610 +0.37(+4.23%)
Jun 27, 2011 8.360 8.750 8.250 8.740 341,947 +0.38(+4.55%)
Jun 24, 2011 8.520 8.570 8.140 8.360 2,759,766 -0.14(-1.65%)
Jun 23, 2011 8.400 8.610 8.280 8.500 226,107 -0.01(-0.12%)
Jun 22, 2011 8.340 8.670 8.210 8.510 350,900 +0.14(+1.67%)
Jun 21, 2011 8.360 8.500 8.200 8.370 348,402 +0.05(+0.60%)
Jun 20, 2011 8.270 8.330 8.030 8.320 308,503 +0.19(+2.34%)
Jun 17, 2011 8.150 8.250 7.870 8.130 742,537 +0.03(+0.37%)
Jun 16, 2011 7.980 8.220 7.945 8.100 270,500 +0.11(+1.38%)
Jun 15, 2011 7.483 8.070 7.483 7.990 372,686 -0.02(-0.25%)
Jun 14, 2011 8.040 8.080 7.980 8.010 447,397 +0.06(+0.75%)
Jun 13, 2011 7.890 8.040 7.770 7.950 342,293 +0.13(+1.66%)
Jun 10, 2011 7.900 8.040 7.710 7.820 616,716 -0.15(-1.88%)
Jun 09, 2011 8.070 8.070 7.950 7.970 208,077 -0.05(-0.62%)
Jun 08, 2011 8.050 8.120 7.880 8.020 465,993 -0.01(-0.12%)
Jun 07, 2011 8.050 8.220 8.020 8.030 300,593 +0.03(+0.37%)
Jun 06, 2011 8.070 8.100 8.000 8.000 304,092 -0.07(-0.87%)
Jun 03, 2011 8.060 8.110 7.980 8.070 510,868 +0.12(+1.51%)
May 24, 2011 8.190 8.200 7.930 7.950 181,646 -0.23(-2.81%)
May 23, 2011 8.050 8.360 7.950 8.180 265,390 +0.00(+0.00%)
May 20, 2011 8.270 8.460 8.180 8.180 153,375 -0.16(-1.86%)
May 19, 2011 8.440 8.470 8.150 8.335 106,297 -0.04(-0.54%)
May 18, 2011 8.070 8.400 8.070 8.380 154,441 +0.36(+4.49%)
May 17, 2011 8.060 8.120 7.900 8.020 250,382 -0.12(-1.47%)
May 16, 2011 8.020 8.240 8.010 8.140 248,273 +0.11(+1.37%)
May 13, 2011 8.350 8.430 7.960 8.030 290,094 -0.35(-4.18%)
May 12, 2011 8.010 8.400 7.930 8.380 152,492 +0.37(+4.62%)
May 11, 2011 8.140 8.230 7.880 8.010 184,760 -0.13(-1.60%)
May 10, 2011 8.320 8.320 8.100 8.140 171,063 -0.12(-1.45%)
May 09, 2011 8.000 8.399 8.000 8.260 183,164 +0.25(+3.12%)
May 06, 2011 8.210 8.240 7.875 8.010 232,866 -0.08(-0.99%)
May 05, 2011 8.050 8.410 8.020 8.090 245,990 +0.04(+0.50%)
May 04, 2011 8.510 8.530 8.040 8.050 433,406 -0.46(-5.41%)
May 03, 2011 9.010 9.080 8.510 8.510 422,111 -0.59(-6.48%)
May 02, 2011 9.143 9.220 9.050 9.100 561,605 -0.01(-0.11%)
Apr 29, 2011 9.040 9.340 8.960 9.110 454,146 +0.11(+1.22%)
Apr 28, 2011 8.480 9.000 8.470 9.000 415,037 +0.53(+6.26%)
Apr 27, 2011 8.500 8.539 8.310 8.470 334,355 +0.11(+1.32%)
Apr 26, 2011 7.950 8.510 7.920 8.360 896,746 +0.44(+5.62%)
Apr 25, 2011 7.790 7.920 7.710 7.915 186,634 +0.09(+1.21%)
Apr 21, 2011 7.550 7.850 7.350 7.820 452,937 +0.33(+4.41%)
Apr 20, 2011 7.440 7.500 7.380 7.490 116,931 +0.19(+2.53%)
Apr 19, 2011 7.510 7.510 7.290 7.305 219,931 -0.19(-2.47%)
Apr 18, 2011 7.360 7.520 7.260 7.490 263,485 +0.01(+0.13%)
Apr 15, 2011 7.260 7.500 7.220 7.480 274,142 +0.18(+2.47%)
Apr 14, 2011 7.230 7.310 7.060 7.300 137,435 -0.03(-0.41%)
Apr 13, 2011 7.350 7.360 7.250 7.330 173,942 +0.02(+0.27%)
Apr 12, 2011 7.290 7.360 7.290 7.310 92,067 -0.02(-0.27%)
Apr 11, 2011 7.240 7.410 7.180 7.330 195,813 +0.07(+0.96%)
Apr 08, 2011 7.390 7.390 7.190 7.260 104,243 -0.07(-0.95%)
Apr 07, 2011 7.270 7.420 7.230 7.330 425,464 +0.08(+1.10%)
Apr 06, 2011 7.370 7.490 7.200 7.250 163,702 -0.06(-0.82%)
Apr 05, 2011 7.200 7.490 7.140 7.310 146,687 +0.08(+1.11%)
Apr 04, 2011 7.230 7.270 7.180 7.230 137,575 +0.05(+0.70%)
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.