Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.85 +0.22 (+1.61%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.00 15.00 13.80 14.20 385,559 +0.40(+2.90%)
Aug 30, 2022 14.40 14.40 13.45 13.80 281,114 -0.30(-2.13%)
Aug 29, 2022 14.70 14.90 13.95 14.10 259,175 -0.60(-4.08%)
Aug 26, 2022 16.10 16.20 14.40 14.70 346,653 -1.30(-8.13%)
Aug 25, 2022 16.80 17.00 15.80 16.00 212,758 -0.50(-3.03%)
Aug 24, 2022 17.10 17.30 16.05 16.50 336,223 -0.70(-4.07%)
Aug 23, 2022 15.20 17.40 14.90 17.20 448,510 +2.30(+15.44%)
Aug 22, 2022 15.10 15.50 14.60 14.90 286,113 -0.30(-1.97%)
Aug 19, 2022 16.00 16.75 15.05 15.20 241,637 -1.00(-6.17%)
Aug 18, 2022 17.30 17.60 15.50 16.20 564,202 +0.30(+1.89%)
Aug 17, 2022 15.40 16.70 15.30 15.90 397,942 +0.30(+1.92%)
Aug 16, 2022 15.60 16.10 15.30 15.60 259,377 +0.00(+0.00%)
Aug 15, 2022 15.10 15.90 15.00 15.60 268,260 +0.20(+1.30%)
Aug 12, 2022 14.10 15.70 14.10 15.40 331,381 +1.40(+10.00%)
Aug 11, 2022 14.70 15.89 13.80 14.00 430,572 -1.10(-7.28%)
Aug 10, 2022 13.80 15.20 13.71 15.10 364,667 +1.50(+11.03%)
Aug 09, 2022 14.40 14.60 12.90 13.60 323,789 -1.30(-8.72%)
Aug 08, 2022 15.10 15.38 14.00 14.90 267,212 -0.30(-1.97%)
Aug 05, 2022 14.10 15.20 13.70 15.20 388,540 +0.80(+5.56%)
Aug 04, 2022 14.00 14.60 13.90 14.40 517,557 +0.30(+2.13%)
Aug 03, 2022 15.60 16.30 13.70 14.10 1,426,281 +1.10(+8.46%)
Aug 02, 2022 12.20 13.00 12.10 13.00 273,925 +0.90(+7.44%)
Aug 01, 2022 12.00 12.80 11.70 12.10 282,499 +0.20(+1.68%)
Jul 29, 2022 12.30 12.40 11.60 11.90 196,878 -0.60(-4.80%)
Jul 28, 2022 12.60 12.80 12.00 12.50 188,410 -0.20(-1.57%)
Jul 27, 2022 12.00 12.80 11.60 12.70 301,585 +0.80(+6.72%)
Jul 26, 2022 11.60 12.90 11.40 11.90 286,666 +0.00(+0.00%)
Jul 25, 2022 11.50 12.00 11.40 11.90 215,531 +0.50(+4.39%)
Jul 22, 2022 12.50 12.70 11.10 11.40 243,754 -1.00(-8.06%)
Jul 21, 2022 12.90 13.10 12.25 12.40 225,802 -0.40(-3.13%)
Jul 20, 2022 13.20 14.30 12.30 12.80 383,380 -0.60(-4.48%)
Jul 19, 2022 12.40 13.70 12.10 13.40 662,227 +1.10(+8.94%)
Jul 18, 2022 13.10 13.50 12.00 12.30 301,945 -0.80(-6.11%)
Jul 15, 2022 12.70 13.30 11.81 13.10 326,194 +0.70(+5.65%)
Jul 14, 2022 12.90 13.40 12.13 12.40 339,169 -0.90(-6.77%)
Jul 13, 2022 12.60 13.80 12.40 13.30 361,364 +0.40(+3.10%)
Jul 12, 2022 12.50 13.85 11.60 12.90 511,659 +0.70(+5.74%)
Jul 11, 2022 13.60 13.90 12.20 12.20 228,806 -1.60(-11.59%)
Jul 08, 2022 13.00 13.80 12.90 13.80 244,323 +0.60(+4.55%)
Jul 07, 2022 12.80 13.60 12.50 13.20 303,605 +0.60(+4.76%)
Jul 06, 2022 13.50 14.00 12.40 12.60 305,556 -1.00(-7.35%)
Jul 05, 2022 12.10 13.60 11.50 13.60 582,400 +1.10(+8.80%)
Jul 01, 2022 11.20 12.90 11.10 12.50 502,762 +1.20(+10.62%)
Jun 30, 2022 10.10 11.80 9.908 11.30 404,596 +1.00(+9.71%)
Jun 29, 2022 10.80 10.80 9.895 10.30 421,031 -0.60(-5.50%)
Jun 28, 2022 11.60 11.70 10.60 10.90 429,356 -1.30(-10.66%)
Jun 27, 2022 10.20 12.50 10.00 12.20 448,181 +2.00(+19.61%)
Jun 24, 2022 10.90 10.90 9.700 10.20 787,343 -1.00(-8.93%)
Jun 23, 2022 11.90 12.00 10.40 11.20 1,080,331 -1.00(-8.20%)
Jun 22, 2022 11.50 12.90 11.50 12.20 904,059 +0.30(+2.52%)
Jun 21, 2022 10.30 11.95 10.20 11.90 919,165 +0.90(+8.18%)
Jun 17, 2022 9.600 11.50 9.441 11.00 3,128,424 +1.25(+12.81%)
Jun 16, 2022 7.700 10.10 7.700 9.751 2,236,021 +1.60(+19.69%)
Jun 15, 2022 7.300 8.147 7.264 8.147 1,179,482 +0.82(+11.15%)
Jun 14, 2022 7.100 7.550 7.047 7.330 1,097,283 +0.40(+5.73%)
Jun 13, 2022 6.500 7.200 6.400 6.933 1,756,177 +0.20(+3.03%)
Jun 10, 2022 6.700 7.066 6.700 6.729 994,953 -0.45(-6.24%)
Jun 09, 2022 7.371 7.749 6.468 7.177 4,409,787 +0.17(+2.46%)
Jun 08, 2022 8.900 9.699 6.870 7.005 6,137,676 -10.60(-60.20%)
Jun 07, 2022 16.00 17.70 15.90 17.60 219,366 +1.10(+6.67%)
Jun 06, 2022 17.50 17.60 16.30 16.50 198,010 -0.50(-2.94%)
Jun 03, 2022 16.50 17.70 16.40 17.00 195,066 +0.40(+2.41%)
Jun 02, 2022 17.90 17.90 16.15 16.60 236,591 -0.80(-4.60%)
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.