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 31, 2009 6.230 6.360 6.090 6.140 188,263 -0.04(-0.65%)
Mar 30, 2009 6.310 6.350 6.120 6.180 143,381 -0.99(-13.81%)
Mar 26, 2009 6.740 7.200 6.650 7.170 333,636 +0.53(+7.98%)
Mar 25, 2009 6.270 6.640 6.240 6.640 258,622 +0.41(+6.58%)
Mar 24, 2009 6.340 6.560 6.230 6.230 202,279 -0.23(-3.56%)
Mar 23, 2009 6.130 6.480 5.870 6.460 330,292 +0.73(+12.74%)
Mar 20, 2009 6.470 6.540 5.660 5.730 402,994 -0.72(-11.16%)
Mar 19, 2009 6.770 6.900 6.310 6.450 164,839 -0.24(-3.59%)
Mar 18, 2009 6.410 6.800 6.160 6.690 307,916 +0.28(+4.37%)
Mar 17, 2009 6.080 6.460 6.070 6.410 191,096 +0.34(+5.60%)
Mar 16, 2009 5.860 6.310 5.820 6.070 316,353 +0.25(+4.30%)
Mar 13, 2009 5.380 6.000 5.250 5.820 313,754 +0.45(+8.38%)
Mar 12, 2009 4.900 5.420 4.755 5.370 332,855 +0.44(+8.92%)
Mar 11, 2009 5.200 5.560 4.910 4.930 288,097 -0.21(-4.09%)
Mar 10, 2009 4.710 5.240 4.710 5.140 327,406 +0.54(+11.74%)
Mar 09, 2009 4.360 4.770 4.220 4.600 308,471 +0.20(+4.55%)
Mar 06, 2009 4.380 4.480 4.190 4.400 278,042 +0.07(+1.62%)
Mar 05, 2009 4.670 4.700 4.300 4.330 322,333 -0.44(-9.22%)
Mar 04, 2009 5.130 5.130 4.600 4.770 354,487 -0.01(-0.21%)
Mar 02, 2009 5.180 5.330 4.730 4.780 235,389 -0.47(-8.95%)
Feb 27, 2009 5.500 5.760 5.230 5.250 254,497 -0.36(-6.42%)
Feb 26, 2009 5.810 6.060 5.520 5.610 258,787 -0.09(-1.58%)
Feb 25, 2009 6.200 6.250 5.640 5.700 440,240 -0.52(-8.36%)
Feb 24, 2009 5.410 6.370 5.410 6.220 496,303 +0.82(+15.19%)
Feb 23, 2009 5.920 6.080 5.360 5.400 265,591 -0.48(-8.16%)
Feb 20, 2009 6.160 6.160 5.710 5.880 357,830 -0.37(-5.92%)
Feb 19, 2009 6.560 6.810 6.250 6.250 244,540 -0.21(-3.25%)
Feb 18, 2009 6.800 6.810 6.460 6.460 209,447 -0.29(-4.30%)
Feb 17, 2009 6.760 6.870 6.500 6.750 245,488 -0.28(-3.98%)
Feb 13, 2009 6.950 7.210 6.750 7.030 228,917 +0.06(+0.86%)
Feb 12, 2009 6.690 7.000 6.360 6.970 395,746 +0.41(+6.25%)
Feb 11, 2009 6.360 6.650 6.300 6.560 225,792 +0.22(+3.47%)
Feb 10, 2009 6.500 6.700 6.120 6.340 314,722 -0.22(-3.35%)
Feb 09, 2009 6.600 6.800 6.310 6.560 162,981 -0.09(-1.35%)
Feb 06, 2009 6.540 6.820 6.460 6.650 235,081 +0.11(+1.68%)
Feb 05, 2009 6.290 6.660 6.237 6.540 300,592 +0.20(+3.15%)
Feb 04, 2009 6.480 6.550 6.250 6.340 827,892 -0.16(-2.46%)
Feb 03, 2009 7.010 7.050 6.240 6.500 1,097,039 -0.67(-9.34%)
Feb 02, 2009 6.930 7.290 6.930 7.170 292,294 +0.18(+2.58%)
Jan 30, 2009 6.800 7.280 6.600 6.990 963,813 -0.78(-10.04%)
Jan 29, 2009 7.610 8.350 7.590 7.770 1,150,320 +0.10(+1.30%)
Jan 28, 2009 7.590 7.740 7.240 7.670 582,216 +0.26(+3.51%)
Jan 27, 2009 7.240 7.510 7.230 7.410 382,822 +0.18(+2.49%)
Jan 26, 2009 6.780 7.250 6.680 7.230 297,733 +0.44(+6.48%)
Jan 23, 2009 6.750 6.850 6.560 6.790 269,147 -0.08(-1.16%)
Jan 22, 2009 6.950 7.030 6.690 6.870 234,628 -0.26(-3.65%)
Jan 21, 2009 6.830 7.150 6.610 7.130 208,703 +0.38(+5.63%)
Jan 20, 2009 7.250 7.380 6.620 6.750 344,268 -0.59(-8.04%)
Jan 16, 2009 7.470 7.500 7.026 7.340 364,721 -0.07(-0.94%)
Jan 15, 2009 7.210 7.430 6.510 7.410 252,893 +0.20(+2.77%)
Jan 14, 2009 7.580 7.685 7.040 7.210 369,859 -0.46(-6.00%)
Jan 13, 2009 7.950 8.050 7.610 7.670 475,933 -0.38(-4.72%)
Jan 12, 2009 7.890 8.250 7.890 8.050 265,009 +0.05(+0.63%)
Jan 09, 2009 8.480 8.610 7.850 8.000 582,859 -0.50(-5.88%)
Jan 08, 2009 8.400 8.705 8.200 8.500 276,758 +0.04(+0.47%)
Jan 07, 2009 8.510 8.600 8.250 8.460 151,993 -0.20(-2.31%)
Jan 06, 2009 8.620 8.850 8.330 8.660 218,364 +0.12(+1.41%)
Jan 05, 2009 7.840 8.570 7.620 8.540 384,394 +0.70(+8.93%)
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.