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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2015 2.120 2.210 2.070 2.070 437,845 -0.08(-3.72%)
Jan 29, 2015 2.090 2.160 2.040 2.150 262,482 +0.08(+3.86%)
Jan 28, 2015 2.180 2.200 2.070 2.070 276,522 -0.08(-3.72%)
Jan 27, 2015 2.170 2.250 2.140 2.150 186,262 -0.06(-2.71%)
Jan 26, 2015 2.120 2.220 2.100 2.210 195,643 +0.07(+3.27%)
Jan 23, 2015 2.110 2.150 2.060 2.140 111,880 +0.04(+1.90%)
Jan 22, 2015 2.100 2.150 2.060 2.100 274,891 -0.01(-0.47%)
Jan 21, 2015 2.180 2.200 2.100 2.110 275,653 -0.07(-3.21%)
Jan 20, 2015 2.220 2.270 2.100 2.180 273,122 +0.01(+0.46%)
Jan 16, 2015 2.030 2.180 2.020 2.170 331,353 +0.11(+5.34%)
Jan 15, 2015 2.190 2.190 2.050 2.060 334,614 -0.13(-5.94%)
Jan 14, 2015 2.090 2.210 2.080 2.190 179,189 +0.06(+2.82%)
Jan 13, 2015 2.180 2.240 2.090 2.130 282,361 -0.02(-0.93%)
Jan 12, 2015 2.180 2.200 2.090 2.150 229,713 -0.04(-1.83%)
Jan 09, 2015 2.290 2.310 2.170 2.190 361,687 -0.11(-4.78%)
Jan 08, 2015 2.250 2.310 2.170 2.300 299,791 +0.08(+3.60%)
Jan 07, 2015 2.150 2.260 2.130 2.220 234,082 +0.08(+3.74%)
Jan 06, 2015 2.270 2.330 2.130 2.140 399,141 -0.13(-5.73%)
Jan 05, 2015 2.360 2.450 2.255 2.270 501,316 -0.12(-5.02%)
Jan 02, 2015 2.250 2.440 2.230 2.390 583,483 +0.12(+5.29%)
Dec 31, 2014 2.280 2.270 2.270 2.270 496,000 +0.01(+0.44%)
Dec 30, 2014 2.300 2.310 2.230 2.260 271,274 -0.06(-2.59%)
Dec 29, 2014 2.310 2.350 2.190 2.320 471,208 +0.03(+1.31%)
Dec 26, 2014 2.220 2.350 2.180 2.290 329,240 +0.07(+3.15%)
Dec 24, 2014 2.200 2.220 2.220 2.220 378,200 +0.02(+0.91%)
Dec 23, 2014 2.400 2.430 2.190 2.200 522,346 -0.17(-7.17%)
Dec 22, 2014 2.470 2.480 2.325 2.370 1,003,714 -0.07(-2.87%)
Dec 19, 2014 2.330 2.565 2.300 2.440 3,770,240 +0.09(+3.83%)
Dec 18, 2014 2.220 2.450 2.170 2.350 831,507 +0.17(+7.80%)
Dec 17, 2014 2.110 2.220 2.070 2.180 1,060,025 +0.06(+2.83%)
Dec 16, 2014 2.100 2.178 2.050 2.120 696,205 +0.01(+0.47%)
Dec 15, 2014 2.240 2.330 2.060 2.110 956,960 -0.14(-6.22%)
Dec 12, 2014 2.280 2.360 2.195 2.250 352,076 -0.08(-3.43%)
Dec 11, 2014 2.420 2.480 2.320 2.330 295,436 -0.06(-2.51%)
Dec 10, 2014 2.390 2.480 2.320 2.390 423,815 +0.01(+0.42%)
Dec 09, 2014 2.180 2.400 2.170 2.380 312,229 +0.16(+7.21%)
Dec 08, 2014 2.240 2.290 2.180 2.220 485,506 -0.03(-1.33%)
Dec 05, 2014 2.240 2.320 2.210 2.250 260,070 +0.00(+0.00%)
Dec 04, 2014 2.250 2.260 2.150 2.250 373,625 -0.01(-0.44%)
Dec 03, 2014 2.350 2.380 2.190 2.260 384,137 -0.08(-3.42%)
Dec 02, 2014 2.230 2.350 2.130 2.340 472,575 +0.12(+5.41%)
Dec 01, 2014 2.150 2.270 2.060 2.220 446,790 +0.08(+3.74%)
Nov 28, 2014 2.250 2.289 2.110 2.140 267,588 -0.14(-6.14%)
Nov 26, 2014 2.040 2.280 2.280 2.280 704,900 +0.26(+12.87%)
Nov 25, 2014 2.040 2.120 2.000 2.020 1,280,382 -0.04(-1.94%)
Nov 24, 2014 2.120 2.170 2.010 2.060 405,787 -0.01(-0.48%)
Nov 21, 2014 2.080 2.100 1.980 2.070 353,266 +0.03(+1.47%)
Nov 20, 2014 1.950 2.050 1.910 2.040 298,525 +0.07(+3.55%)
Nov 19, 2014 1.950 2.000 1.880 1.970 490,953 +0.00(+0.00%)
Nov 18, 2014 1.920 1.980 1.870 1.970 614,393 +0.05(+2.60%)
Nov 17, 2014 1.860 1.970 1.851 1.920 435,888 +0.05(+2.67%)
Nov 14, 2014 1.860 1.880 1.800 1.870 257,123 +0.02(+1.08%)
Nov 13, 2014 1.810 1.940 1.810 1.850 332,523 +0.04(+2.21%)
Nov 12, 2014 1.680 1.820 1.680 1.810 636,931 +0.13(+7.74%)
Nov 11, 2014 1.760 1.770 1.640 1.680 854,092 -0.07(-4.00%)
Nov 10, 2014 1.780 1.980 1.730 1.750 550,908 -0.03(-1.69%)
Nov 07, 2014 1.920 1.920 1.780 1.780 376,945 -0.13(-6.81%)
Nov 06, 2014 1.940 1.950 1.860 1.910 212,687 -0.02(-1.04%)
Nov 05, 2014 1.950 2.040 1.900 1.930 305,157 +0.00(+0.00%)
Nov 04, 2014 2.020 2.020 1.900 1.930 164,755 -0.03(-1.53%)
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.