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

Rigel Pharmaceuticals (NQ: RIGL )

1.125 -0.015 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2011 6.840 7.030 6.650 6.725 168,954 -0.10(-1.39%)
Jan 28, 2011 6.940 6.960 6.810 6.820 195,846 -0.15(-2.15%)
Jan 27, 2011 7.090 7.100 6.800 6.970 294,196 -0.22(-3.06%)
Jan 26, 2011 7.030 7.290 7.030 7.190 98,821 +0.11(+1.55%)
Jan 25, 2011 7.160 7.180 7.010 7.080 114,345 -0.14(-1.94%)
Jan 24, 2011 7.050 7.330 7.000 7.220 112,929 +0.15(+2.12%)
Jan 21, 2011 7.200 7.270 6.980 7.070 311,540 -0.07(-0.98%)
Jan 20, 2011 7.290 7.360 7.110 7.140 353,520 -0.23(-3.12%)
Jan 19, 2011 7.580 7.640 7.260 7.370 265,009 -0.24(-3.15%)
Jan 18, 2011 7.610 7.620 7.550 7.610 114,564 -0.06(-0.78%)
Jan 14, 2011 7.700 7.730 7.600 7.670 153,012 -0.01(-0.13%)
Jan 13, 2011 7.570 7.690 7.520 7.680 214,781 +0.11(+1.45%)
Jan 12, 2011 7.760 7.840 7.530 7.570 121,258 -0.10(-1.30%)
Jan 11, 2011 7.630 7.790 7.610 7.670 134,497 +0.10(+1.32%)
Jan 10, 2011 7.670 7.710 7.530 7.570 191,077 -0.17(-2.20%)
Jan 07, 2011 7.600 7.750 7.520 7.740 120,451 +0.13(+1.71%)
Jan 06, 2011 7.600 7.670 7.510 7.610 140,392 -0.01(-0.13%)
Jan 05, 2011 7.620 7.710 7.560 7.620 203,439 +0.00(+0.00%)
Jan 04, 2011 7.710 7.800 7.500 7.620 144,797 -0.08(-1.04%)
Jan 03, 2011 7.580 7.758 7.520 7.700 315,909 +0.17(+2.26%)
Dec 31, 2010 7.590 7.680 7.510 7.530 225,360 -0.07(-0.92%)
Dec 30, 2010 7.700 7.790 7.583 7.600 103,014 -0.13(-1.68%)
Dec 29, 2010 7.690 7.830 7.690 7.730 82,830 +0.03(+0.39%)
Dec 28, 2010 7.790 7.790 7.670 7.700 99,233 -0.08(-1.03%)
Dec 27, 2010 7.780 7.850 7.740 7.780 106,626 +0.00(+0.00%)
Dec 23, 2010 7.780 7.880 7.780 7.780 113,948 -0.02(-0.26%)
Dec 22, 2010 7.800 7.900 7.740 7.800 190,706 +0.00(+0.00%)
Dec 21, 2010 7.850 7.880 7.650 7.800 481,205 +0.01(+0.13%)
Dec 20, 2010 7.900 7.960 7.780 7.790 213,310 -0.12(-1.52%)
Dec 17, 2010 8.040 8.152 7.870 7.910 717,863 -0.15(-1.86%)
Dec 16, 2010 8.030 8.075 7.990 8.060 310,021 +0.07(+0.88%)
Dec 15, 2010 7.990 8.105 7.960 7.990 406,311 +0.01(+0.13%)
Dec 14, 2010 8.030 8.030 7.900 7.980 164,449 +0.00(+0.00%)
Dec 13, 2010 8.100 8.100 7.960 7.980 322,574 -0.12(-1.48%)
Dec 10, 2010 7.940 8.200 7.880 8.100 316,174 +0.21(+2.66%)
Dec 09, 2010 8.040 8.040 7.880 7.890 159,308 -0.05(-0.63%)
Dec 08, 2010 8.100 8.140 7.940 7.940 159,174 -0.11(-1.37%)
Dec 07, 2010 8.350 8.350 8.040 8.050 310,160 -0.25(-3.01%)
Dec 06, 2010 8.220 8.360 8.140 8.300 235,138 +0.04(+0.48%)
Dec 03, 2010 8.230 8.390 8.090 8.260 154,007 -0.02(-0.24%)
Dec 02, 2010 8.160 8.300 8.160 8.280 105,975 +0.13(+1.60%)
Dec 01, 2010 8.130 8.420 8.090 8.150 218,897 +0.17(+2.13%)
Nov 30, 2010 7.970 8.150 7.910 7.980 482,401 -0.07(-0.87%)
Nov 29, 2010 7.880 8.120 7.760 8.050 279,233 +0.09(+1.13%)
Nov 26, 2010 7.790 8.000 7.790 7.960 102,839 +0.10(+1.27%)
Nov 24, 2010 7.720 7.860 7.860 7.860 514,062 +0.23(+3.01%)
Nov 23, 2010 7.630 7.730 7.500 7.630 125,027 -0.12(-1.55%)
Nov 22, 2010 7.740 7.870 7.600 7.750 194,788 -0.05(-0.64%)
Nov 19, 2010 7.900 7.900 7.690 7.800 288,595 -0.10(-1.27%)
Nov 18, 2010 7.860 8.030 7.860 7.900 236,508 +0.10(+1.28%)
Nov 17, 2010 7.740 7.830 7.620 7.800 200,956 +0.08(+1.04%)
Nov 16, 2010 7.660 7.780 7.490 7.720 376,289 +0.00(+0.00%)
Nov 15, 2010 7.650 7.860 7.570 7.720 195,593 +0.14(+1.85%)
Nov 12, 2010 7.560 7.710 7.555 7.580 222,507 -0.04(-0.52%)
Nov 11, 2010 7.740 7.860 7.530 7.620 369,802 -0.23(-2.93%)
Nov 10, 2010 7.840 8.060 7.730 7.850 2,280,678 +0.06(+0.77%)
Nov 09, 2010 8.170 8.170 7.770 7.790 202,087 -0.21(-2.66%)
Nov 08, 2010 8.040 8.190 7.990 8.003 785,414 -0.10(-1.20%)
Nov 05, 2010 8.230 8.290 7.990 8.100 209,164 -0.13(-1.58%)
Nov 04, 2010 8.010 8.250 8.010 8.230 281,419 +0.34(+4.31%)
Nov 03, 2010 7.960 7.960 7.450 7.890 1,453,350 -0.06(-0.75%)
Nov 02, 2010 8.400 8.650 7.890 7.950 525,388 -0.12(-1.49%)
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.