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 (%)
Jun 28, 2013 3.250 3.380 3.220 3.340 4,530,444 +0.01(+0.30%)
Jun 27, 2013 3.410 3.450 3.260 3.330 0 -0.05(-1.48%)
Jun 26, 2013 3.550 3.560 3.380 3.380 0 -0.14(-3.98%)
Jun 25, 2013 3.680 3.680 3.500 3.520 0 -0.13(-3.56%)
Jun 24, 2013 3.700 3.768 3.560 3.650 0 -0.10(-2.67%)
Jun 21, 2013 3.770 3.980 3.650 3.750 5,177,389 +0.00(+0.00%)
Jun 20, 2013 3.800 3.960 3.720 3.750 0 -0.10(-2.60%)
Jun 19, 2013 3.760 3.870 3.705 3.850 0 +0.08(+2.12%)
Jun 18, 2013 3.730 3.770 3.680 3.770 0 +0.04(+1.07%)
Jun 17, 2013 3.760 3.770 3.670 3.730 0 +0.04(+1.08%)
Jun 14, 2013 3.750 3.770 3.630 3.690 0 -0.07(-1.86%)
Jun 13, 2013 3.750 3.780 3.670 3.760 486,011 +0.00(+0.00%)
Jun 12, 2013 3.720 3.830 3.710 3.760 563,997 +0.09(+2.45%)
Jun 11, 2013 3.740 3.781 3.620 3.670 636,305 -0.11(-2.91%)
Jun 10, 2013 3.550 3.790 3.440 3.780 0 +0.22(+6.18%)
Jun 07, 2013 3.510 3.590 3.350 3.560 0 +0.04(+1.14%)
Jun 06, 2013 3.620 3.650 3.470 3.520 1,177,565 -0.08(-2.22%)
Jun 05, 2013 3.690 3.690 3.550 3.600 0 -0.11(-2.96%)
Jun 04, 2013 3.560 4.040 3.560 3.710 0 -0.82(-18.10%)
Jun 03, 2013 4.610 4.650 4.445 4.530 758,594 -0.09(-1.95%)
May 31, 2013 4.640 4.730 4.610 4.620 502,098 -0.07(-1.49%)
May 30, 2013 4.600 4.720 4.590 4.690 468,391 +0.10(+2.18%)
May 29, 2013 4.720 4.730 4.550 4.590 512,077 -0.15(-3.16%)
May 28, 2013 4.730 4.750 4.660 4.740 597,922 +0.03(+0.64%)
May 24, 2013 4.650 4.730 4.602 4.710 0 +0.07(+1.51%)
May 23, 2013 4.500 4.640 4.410 4.640 0 +0.13(+2.88%)
May 22, 2013 4.570 4.630 4.405 4.510 0 -0.07(-1.53%)
May 21, 2013 4.590 4.650 4.510 4.580 0 +0.00(+0.00%)
May 20, 2013 4.710 4.740 4.570 4.580 0 -0.16(-3.38%)
May 17, 2013 4.890 4.900 4.680 4.740 0 -0.11(-2.27%)
May 16, 2013 4.870 4.930 4.780 4.850 367,532 -0.04(-0.82%)
May 15, 2013 4.870 4.940 4.830 4.890 0 +0.19(+4.04%)
May 13, 2013 4.710 4.790 4.660 4.700 0 -0.03(-0.63%)
May 10, 2013 4.720 4.760 4.660 4.730 0 +0.03(+0.64%)
May 09, 2013 4.680 4.750 4.630 4.700 377,157 +0.03(+0.64%)
May 08, 2013 4.530 4.740 4.500 4.670 0 +0.14(+3.20%)
May 07, 2013 4.700 4.760 4.520 4.525 0 -0.17(-3.72%)
May 06, 2013 4.690 4.770 4.690 4.700 0 +0.05(+1.08%)
May 03, 2013 4.800 4.760 4.650 4.650 0 -0.10(-2.11%)
May 02, 2013 4.800 4.820 4.740 4.750 0 -0.05(-1.04%)
May 01, 2013 4.790 4.850 4.710 4.800 0 +0.01(+0.21%)
Apr 30, 2013 4.820 4.820 4.660 4.790 0 -0.01(-0.21%)
Apr 29, 2013 4.800 4.870 4.740 4.800 541,120 +0.04(+0.84%)
Apr 26, 2013 4.740 4.780 4.700 4.760 714,072 +0.01(+0.21%)
Apr 25, 2013 4.790 4.820 4.720 4.750 803,666 -0.05(-1.04%)
Apr 24, 2013 4.870 4.900 4.760 4.800 443,640 -0.06(-1.23%)
Apr 23, 2013 4.780 4.970 4.680 4.860 1,586,112 +0.11(+2.32%)
Apr 22, 2013 4.770 4.890 4.700 4.750 1,375,862 +0.02(+0.42%)
Apr 19, 2013 4.710 4.750 4.660 4.730 953,016 +0.03(+0.64%)
Apr 18, 2013 4.640 4.730 4.531 4.700 1,287,231 +0.07(+1.40%)
Apr 17, 2013 4.570 4.650 4.470 4.635 967,667 +0.06(+1.42%)
Apr 16, 2013 4.560 4.690 4.450 4.570 880,524 +0.04(+0.88%)
Apr 15, 2013 4.620 4.659 4.430 4.530 1,154,955 -0.09(-1.95%)
Apr 12, 2013 4.640 4.730 4.580 4.620 932,749 -0.06(-1.28%)
Apr 11, 2013 4.580 4.810 4.580 4.680 1,182,001 +0.09(+1.96%)
Apr 10, 2013 4.520 4.670 4.500 4.590 1,022,010 +0.07(+1.55%)
Apr 09, 2013 4.420 4.650 4.420 4.520 1,612,989 +0.10(+2.24%)
Apr 08, 2013 4.600 4.690 4.410 4.421 2,284,453 -0.08(-1.76%)
Apr 05, 2013 4.950 5.140 4.480 4.500 14,545,315 -3.03(-40.24%)
Apr 04, 2013 7.580 7.580 7.270 7.530 345,800 +0.00(+0.01%)
Apr 03, 2013 7.230 7.610 7.200 7.529 753,622 +0.30(+4.12%)
Apr 02, 2013 6.830 7.240 6.800 7.231 471,846 +0.43(+6.34%)
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.