Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.540 8.640 8.350 8.410 358,797 +0.01(+0.12%)
Sep 29, 2010 8.350 8.480 8.310 8.400 144,935 +0.00(+0.00%)
Sep 28, 2010 8.480 8.520 8.270 8.400 311,343 -0.08(-0.94%)
Sep 27, 2010 8.570 8.590 8.473 8.480 270,485 -0.07(-0.82%)
Sep 24, 2010 8.470 8.580 8.410 8.550 240,711 +0.22(+2.64%)
Sep 23, 2010 8.300 8.410 8.230 8.330 229,869 -0.03(-0.36%)
Sep 22, 2010 8.230 8.370 8.070 8.360 324,201 +0.08(+0.97%)
Sep 21, 2010 8.500 8.500 8.250 8.280 177,386 -0.21(-2.47%)
Sep 20, 2010 8.450 8.540 8.330 8.490 281,150 +0.05(+0.59%)
Sep 17, 2010 8.540 8.570 8.355 8.440 354,044 -0.24(-2.76%)
Sep 15, 2010 8.550 8.800 8.250 8.680 256,328 +0.10(+1.17%)
Sep 14, 2010 8.520 8.700 8.470 8.580 157,035 +0.05(+0.59%)
Sep 13, 2010 8.660 8.785 8.520 8.530 312,429 -0.04(-0.47%)
Sep 10, 2010 8.550 8.640 8.500 8.570 106,068 +0.07(+0.82%)
Sep 09, 2010 8.630 8.659 8.340 8.500 99,992 -0.01(-0.12%)
Sep 08, 2010 8.320 8.610 8.320 8.510 164,919 +0.20(+2.41%)
Sep 07, 2010 8.440 8.450 8.250 8.310 138,574 -0.14(-1.66%)
Sep 03, 2010 8.570 8.630 8.330 8.450 168,226 -0.03(-0.35%)
Sep 02, 2010 8.210 8.520 8.100 8.480 122,456 +0.21(+2.54%)
Sep 01, 2010 7.980 8.270 7.920 8.270 203,977 +0.44(+5.62%)
Aug 31, 2010 7.820 8.150 7.800 7.830 399,445 +0.03(+0.38%)
Aug 30, 2010 8.010 8.107 7.790 7.800 218,605 -0.27(-3.35%)
Aug 27, 2010 8.240 8.260 7.970 8.070 277,765 -0.05(-0.62%)
Aug 26, 2010 8.210 8.320 8.110 8.120 166,205 -0.04(-0.49%)
Aug 25, 2010 7.940 8.200 7.780 8.160 197,141 +0.16(+2.00%)
Aug 24, 2010 8.050 8.130 7.940 8.000 197,294 -0.14(-1.72%)
Aug 23, 2010 8.380 8.490 8.130 8.140 194,090 -0.17(-2.05%)
Aug 20, 2010 8.150 8.410 8.140 8.310 217,674 +0.09(+1.09%)
Aug 19, 2010 8.480 8.580 8.110 8.220 202,487 -0.32(-3.75%)
Aug 18, 2010 8.460 8.630 8.450 8.540 219,414 +0.09(+1.07%)
Aug 17, 2010 8.330 8.570 8.240 8.450 276,154 +0.16(+1.93%)
Aug 16, 2010 8.020 8.300 8.020 8.290 163,751 +0.23(+2.85%)
Aug 13, 2010 8.090 8.180 8.050 8.060 215,897 -0.09(-1.10%)
Aug 12, 2010 8.060 8.340 8.010 8.150 150,378 -0.06(-0.73%)
Aug 11, 2010 8.460 8.460 8.170 8.210 244,396 -0.43(-4.98%)
Aug 10, 2010 8.680 8.830 8.450 8.640 233,545 -0.16(-1.82%)
Aug 09, 2010 8.500 8.820 8.320 8.800 227,774 +0.36(+4.27%)
Aug 06, 2010 8.470 8.530 8.170 8.440 136,214 -0.14(-1.63%)
Aug 05, 2010 8.600 8.810 8.420 8.580 241,796 -0.11(-1.27%)
Aug 04, 2010 8.370 8.800 8.370 8.690 349,235 +0.35(+4.20%)
Aug 03, 2010 8.090 8.520 8.070 8.340 254,307 +0.24(+2.96%)
Aug 02, 2010 8.180 8.260 8.020 8.100 179,070 +0.00(+0.00%)
Jul 30, 2010 7.870 8.220 7.790 8.100 282,079 +0.10(+1.25%)
Jul 29, 2010 8.170 8.200 7.830 8.000 180,891 -0.10(-1.23%)
Jul 28, 2010 8.300 8.300 8.050 8.100 182,340 -0.20(-2.41%)
Jul 27, 2010 8.450 8.500 8.170 8.300 168,895 -0.10(-1.19%)
Jul 26, 2010 8.190 8.500 8.033 8.400 300,032 +0.23(+2.82%)
Jul 23, 2010 7.360 8.170 7.360 8.170 405,278 +0.79(+10.70%)
Jul 22, 2010 7.160 7.400 7.160 7.380 812,902 +0.33(+4.68%)
Jul 21, 2010 7.350 7.350 7.000 7.050 199,138 -0.23(-3.16%)
Jul 20, 2010 7.150 7.330 7.100 7.280 142,828 +0.03(+0.41%)
Jul 19, 2010 7.280 7.360 7.130 7.250 98,650 +0.00(+0.03%)
Jul 16, 2010 7.550 7.600 7.190 7.247 264,165 -0.37(-4.89%)
Jul 15, 2010 7.740 7.740 7.470 7.620 206,275 -0.09(-1.17%)
Jul 14, 2010 7.810 7.850 7.620 7.710 155,158 -0.11(-1.41%)
Jul 13, 2010 7.300 7.850 7.260 7.820 247,269 +0.57(+7.86%)
Jul 12, 2010 7.640 7.730 7.250 7.250 117,298 -0.44(-5.72%)
Jul 09, 2010 7.370 7.700 7.260 7.690 108,883 +0.29(+3.92%)
Jul 08, 2010 7.340 7.460 7.260 7.400 155,988 +0.14(+1.86%)
Jul 07, 2010 6.980 7.280 6.930 7.265 200,275 +0.32(+4.68%)
Jul 06, 2010 7.030 7.310 6.890 6.940 354,954 -0.06(-0.86%)
Jul 02, 2010 7.160 7.250 6.950 7.000 284,894 -0.14(-1.96%)
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.