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 (%)
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%)
Jan 03, 2007 11.93 12.14 11.75 11.89 281,236 +0.02(+0.17%)
Dec 29, 2006 11.83 11.95 11.68 11.87 149,896 +0.06(+0.51%)
Dec 28, 2006 12.05 12.12 11.81 11.81 156,729 -0.27(-2.24%)
Dec 27, 2006 11.87 12.14 11.87 12.08 106,946 +0.19(+1.60%)
Dec 26, 2006 11.93 11.96 11.79 11.89 124,602 -0.05(-0.42%)
Dec 22, 2006 11.91 12.04 11.60 11.94 111,560 +0.05(+0.42%)
Dec 21, 2006 12.05 12.05 11.80 11.89 126,467 -0.10(-0.83%)
Dec 20, 2006 11.80 12.08 11.80 11.99 142,790 +0.25(+2.13%)
Dec 19, 2006 11.56 11.85 11.56 11.74 171,160 +0.14(+1.21%)
Dec 18, 2006 11.92 12.16 11.50 11.60 132,255 -0.28(-2.36%)
Dec 15, 2006 12.19 12.38 11.88 11.88 205,544 -0.31(-2.54%)
Dec 14, 2006 11.92 12.38 11.83 12.19 331,654 +0.34(+2.87%)
Dec 13, 2006 11.99 12.07 11.69 11.85 169,122 -0.07(-0.59%)
Dec 12, 2006 11.78 12.12 11.70 11.92 192,423 +0.17(+1.45%)
Dec 11, 2006 11.95 12.07 11.63 11.75 164,951 -0.21(-1.76%)
Dec 08, 2006 10.67 12.08 10.64 11.96 359,146 +1.28(+11.99%)
Dec 07, 2006 10.59 10.82 10.59 10.68 158,908 +0.12(+1.14%)
Dec 06, 2006 10.48 10.65 10.41 10.56 114,331 +0.04(+0.38%)
Dec 05, 2006 10.68 10.80 10.49 10.52 199,490 -0.14(-1.31%)
Dec 04, 2006 10.98 11.00 10.56 10.66 144,134 -0.32(-2.91%)
Dec 01, 2006 11.00 11.12 10.48 10.98 124,960 -0.01(-0.09%)
Nov 30, 2006 11.06 11.16 10.84 10.99 124,200 -0.06(-0.54%)
Nov 29, 2006 10.53 11.05 10.50 11.05 62,533 +0.56(+5.34%)
Nov 28, 2006 10.50 10.62 10.36 10.49 76,452 -0.02(-0.19%)
Nov 27, 2006 11.02 11.20 10.50 10.51 118,235 -0.59(-5.32%)
Nov 24, 2006 11.04 11.29 11.04 11.10 33,617 -0.03(-0.27%)
Nov 22, 2006 11.18 11.32 11.09 11.13 51,004 -0.05(-0.45%)
Nov 21, 2006 11.35 11.37 11.11 11.18 111,068 -0.18(-1.58%)
Nov 20, 2006 11.28 11.36 11.08 11.36 53,430 +0.05(+0.44%)
Nov 17, 2006 11.20 11.31 11.12 11.31 85,501 +0.10(+0.89%)
Nov 16, 2006 11.25 11.31 10.84 11.21 147,117 -0.02(-0.18%)
Nov 15, 2006 11.19 11.36 10.91 11.23 1,027,231 +0.03(+0.27%)
Nov 14, 2006 11.04 11.30 10.60 11.20 435,932 +0.20(+1.82%)
Nov 13, 2006 10.94 11.08 10.86 11.00 116,047 +0.03(+0.27%)
Nov 10, 2006 10.75 10.97 10.35 10.97 117,058 +0.22(+2.05%)
Nov 09, 2006 11.02 11.04 10.50 10.75 169,035 -0.27(-2.45%)
Nov 08, 2006 11.16 11.16 10.95 11.02 86,438 -0.23(-2.04%)
Nov 07, 2006 11.20 11.47 10.99 11.25 104,926 +0.07(+0.63%)
Nov 06, 2006 10.96 11.23 10.91 11.18 107,331 +0.16(+1.45%)
Nov 03, 2006 11.18 11.18 10.76 11.02 84,540 -0.10(-0.90%)
Nov 02, 2006 10.99 11.22 10.89 11.12 138,116 +0.17(+1.55%)
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.