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

Rigel Pharmaceuticals (NQ: RIGL )

16.42 +0.42 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 13.40 13.95 13.30 13.80 67,985 +0.50(+3.76%)
Jul 28, 2023 12.70 13.39 12.70 13.30 99,222 +0.60(+4.72%)
Jul 27, 2023 12.70 13.20 12.50 12.70 170,685 +0.00(+0.00%)
Jul 26, 2023 12.60 12.95 12.36 12.70 152,883 +0.15(+1.20%)
Jul 25, 2023 12.50 12.81 12.40 12.55 82,825 -0.15(-1.18%)
Jul 24, 2023 12.90 13.05 12.40 12.70 108,936 -0.30(-2.31%)
Jul 21, 2023 13.20 13.30 12.70 13.00 97,861 +0.00(+0.00%)
Jul 20, 2023 13.20 13.55 12.90 13.00 107,698 -0.30(-2.26%)
Jul 19, 2023 13.20 13.75 13.10 13.30 116,848 +0.20(+1.53%)
Jul 18, 2023 13.40 13.65 12.90 13.10 123,640 -0.20(-1.50%)
Jul 17, 2023 12.70 13.70 12.65 13.30 174,177 +0.70(+5.56%)
Jul 14, 2023 13.00 13.18 12.60 12.60 110,828 -0.50(-3.82%)
Jul 13, 2023 13.10 13.45 12.95 13.10 98,501 +0.10(+0.77%)
Jul 12, 2023 13.30 13.30 12.90 13.00 94,936 -0.10(-0.76%)
Jul 11, 2023 13.20 13.40 12.80 13.10 86,068 -0.10(-0.76%)
Jul 10, 2023 13.10 13.70 12.85 13.20 101,501 +0.00(+0.00%)
Jul 07, 2023 13.90 14.30 13.00 13.20 195,311 -0.70(-5.04%)
Jul 06, 2023 13.90 14.00 13.15 13.90 168,117 +0.10(+0.72%)
Jul 05, 2023 13.20 14.00 12.90 13.80 168,946 +0.70(+5.34%)
Jul 03, 2023 13.20 13.20 12.60 13.10 72,804 +0.20(+1.55%)
Jun 30, 2023 13.40 13.47 12.60 12.90 200,333 -0.50(-3.73%)
Jun 29, 2023 13.70 14.00 13.20 13.40 136,706 -0.40(-2.90%)
Jun 28, 2023 14.00 14.10 13.40 13.80 169,845 -0.10(-0.72%)
Jun 27, 2023 15.40 15.40 13.70 13.90 210,076 -1.50(-9.74%)
Jun 26, 2023 16.70 16.70 15.40 15.40 274,623 -1.40(-8.33%)
Jun 23, 2023 17.00 17.70 16.55 16.80 261,327 -0.30(-1.75%)
Jun 22, 2023 16.60 17.40 16.25 17.10 179,309 +0.40(+2.40%)
Jun 21, 2023 15.50 17.00 15.45 16.70 238,187 +1.10(+7.05%)
Jun 20, 2023 16.00 16.45 15.25 15.60 121,582 -0.40(-2.50%)
Jun 16, 2023 16.80 16.80 15.80 16.00 187,017 -0.50(-3.03%)
Jun 15, 2023 15.30 16.80 15.10 16.50 210,352 +4.60(+38.66%)
May 08, 2023 11.70 12.00 11.40 11.90 92,143 +0.10(+0.85%)
May 05, 2023 11.70 11.85 11.50 11.80 155,640 +0.10(+0.85%)
May 04, 2023 11.50 11.80 11.00 11.70 176,835 +0.20(+1.74%)
May 03, 2023 11.20 11.85 11.00 11.50 202,363 +0.10(+0.88%)
May 02, 2023 11.90 12.10 11.30 11.40 138,651 -0.50(-4.20%)
May 01, 2023 11.10 12.10 11.10 11.90 121,294 +0.60(+5.31%)
Apr 28, 2023 11.20 11.55 11.03 11.30 186,062 +0.10(+0.89%)
Apr 27, 2023 11.50 11.50 11.20 11.20 81,705 -0.25(-2.18%)
Apr 26, 2023 11.00 11.60 11.00 11.45 195,670 +0.25(+2.23%)
Apr 25, 2023 11.40 11.80 11.20 11.20 78,131 -0.45(-3.86%)
Apr 24, 2023 11.90 12.10 11.10 11.65 204,130 -0.25(-2.10%)
Apr 21, 2023 11.80 12.30 11.65 11.90 125,321 +0.00(+0.00%)
Apr 20, 2023 12.20 12.30 11.80 11.90 151,952 -0.60(-4.80%)
Apr 19, 2023 12.20 12.60 12.10 12.50 80,496 +0.30(+2.46%)
Apr 18, 2023 13.10 13.10 12.15 12.20 119,173 -0.80(-6.15%)
Apr 17, 2023 12.30 13.00 12.00 13.00 141,366 +0.70(+5.69%)
Apr 14, 2023 12.70 12.80 12.10 12.30 101,841 -0.40(-3.15%)
Apr 13, 2023 11.90 12.90 11.80 12.70 156,853 +0.80(+6.72%)
Apr 12, 2023 12.20 12.30 11.70 11.90 193,114 -0.40(-3.25%)
Apr 11, 2023 12.20 12.70 12.10 12.30 123,528 +0.00(+0.00%)
Apr 10, 2023 12.50 12.70 12.00 12.30 231,976 -0.20(-1.60%)
Apr 06, 2023 11.70 12.60 11.50 12.50 144,068 +0.60(+5.04%)
Apr 05, 2023 12.20 12.25 11.80 11.90 165,181 -0.30(-2.46%)
Apr 04, 2023 12.60 12.70 11.80 12.20 280,654 -0.50(-3.94%)
Apr 03, 2023 12.90 13.45 12.60 12.70 176,281 -0.50(-3.79%)
Mar 31, 2023 13.70 13.90 13.10 13.20 164,442 -0.20(-1.49%)
Mar 30, 2023 14.30 14.50 12.80 13.40 268,539 -0.80(-5.63%)
Mar 29, 2023 13.60 14.70 13.51 14.20 194,039 +0.60(+4.41%)
Mar 28, 2023 13.00 14.30 13.00 13.60 151,395 +0.30(+2.26%)
Mar 27, 2023 12.60 13.70 12.42 13.30 211,935 +0.80(+6.40%)
Mar 24, 2023 12.90 12.90 12.35 12.50 227,254 -0.30(-2.34%)
Mar 23, 2023 13.50 13.90 12.60 12.80 316,642 -0.60(-4.48%)
Mar 22, 2023 14.30 14.30 13.30 13.40 259,226 -0.60(-4.29%)
Mar 21, 2023 14.10 14.70 13.70 14.00 296,088 -0.10(-0.71%)
Mar 20, 2023 14.50 15.00 13.90 14.10 294,466 -0.50(-3.42%)
Mar 17, 2023 15.90 16.10 14.40 14.60 428,826 -1.60(-9.88%)
Mar 16, 2023 16.60 16.79 15.80 16.20 411,377 -0.60(-3.57%)
Mar 15, 2023 15.50 17.20 15.35 16.80 403,843 +0.70(+4.35%)
Mar 14, 2023 15.80 16.40 15.50 16.10 226,899 +0.30(+1.90%)
Mar 13, 2023 15.40 16.70 15.20 15.80 213,441 -0.05(-0.32%)
Mar 10, 2023 16.20 16.80 14.70 15.85 632,044 -0.95(-5.65%)
Mar 09, 2023 18.00 18.30 16.30 16.80 775,811 -1.10(-6.15%)
Mar 08, 2023 18.10 18.30 15.80 17.90 3,024,713 +3.20(+21.77%)
Mar 07, 2023 15.30 15.71 14.60 14.70 515,501 -0.50(-3.29%)
Mar 06, 2023 15.80 15.90 14.70 15.20 173,678 -0.60(-3.80%)
Mar 03, 2023 16.10 16.30 15.15 15.80 228,319 -0.40(-2.47%)
Mar 02, 2023 15.40 16.40 15.10 16.20 183,036 +0.60(+3.85%)
Mar 01, 2023 15.00 16.00 14.80 15.60 164,410 +0.50(+3.31%)
Feb 28, 2023 15.40 15.70 14.95 15.10 138,631 -0.10(-0.66%)
Feb 27, 2023 15.70 15.70 14.35 15.20 420,711 -0.20(-1.30%)
Feb 24, 2023 15.60 15.80 15.10 15.40 164,892 -0.30(-1.91%)
Feb 23, 2023 15.40 16.10 14.30 15.70 333,611 +0.30(+1.95%)
Feb 22, 2023 15.90 16.09 15.30 15.40 189,091 -0.50(-3.14%)
Feb 21, 2023 15.40 16.40 14.90 15.90 342,521 +0.20(+1.27%)
Feb 17, 2023 16.10 16.10 15.60 15.70 125,980 -0.20(-1.26%)
Feb 16, 2023 16.10 16.40 15.40 15.90 151,689 -0.30(-1.85%)
Feb 15, 2023 16.00 16.50 15.50 16.20 164,379 -0.10(-0.61%)
Feb 14, 2023 16.40 16.60 16.05 16.30 130,513 +0.10(+0.62%)
Feb 13, 2023 16.40 16.80 15.46 16.20 258,585 -0.30(-1.82%)
Feb 10, 2023 16.60 17.00 16.15 16.50 149,428 -0.10(-0.60%)
Feb 09, 2023 16.50 17.00 15.90 16.60 255,699 +0.10(+0.61%)
Feb 08, 2023 17.10 17.16 16.40 16.50 173,019 -0.30(-1.79%)
Feb 07, 2023 16.80 17.40 16.50 16.80 185,497 -0.30(-1.75%)
Feb 06, 2023 17.60 17.70 16.30 17.10 333,426 -0.80(-4.47%)
Feb 03, 2023 17.10 18.50 17.00 17.90 182,318 +0.20(+1.13%)
Feb 02, 2023 16.60 17.75 16.60 17.70 246,863 +0.50(+2.91%)
Feb 01, 2023 16.10 17.60 15.70 17.20 243,941 +0.80(+4.88%)
Jan 31, 2023 17.20 17.80 16.30 16.40 355,374 -0.10(-0.61%)
Jan 30, 2023 17.80 18.00 16.15 16.50 297,109 -1.50(-8.33%)
Jan 27, 2023 18.80 18.90 17.51 18.00 284,460 -0.70(-3.74%)
Jan 26, 2023 19.40 19.40 18.50 18.70 205,074 -0.40(-2.09%)
Jan 25, 2023 18.60 19.30 18.25 19.10 295,827 -0.05(-0.26%)
Jan 24, 2023 18.40 19.30 18.30 19.15 148,669 +0.85(+4.64%)
Jan 23, 2023 20.40 20.40 17.65 18.30 461,647 -1.70(-8.50%)
Jan 20, 2023 19.10 20.35 18.10 20.00 302,599 +1.20(+6.38%)
Jan 19, 2023 19.20 19.60 18.30 18.80 256,817 -0.40(-2.08%)
Jan 18, 2023 18.00 19.50 17.70 19.20 339,534 +1.30(+7.26%)
Jan 17, 2023 17.90 18.50 16.50 17.90 280,213 +0.20(+1.13%)
Jan 13, 2023 16.50 17.98 16.20 17.70 416,747 +1.30(+7.93%)
Jan 12, 2023 15.30 16.60 15.10 16.40 265,890 +1.10(+7.19%)
Jan 11, 2023 15.90 16.10 14.60 15.30 341,357 -0.80(-4.97%)
Jan 10, 2023 14.30 16.49 14.20 16.10 377,364 +2.00(+14.18%)
Jan 09, 2023 13.10 14.80 13.00 14.10 359,949 +1.60(+12.80%)
Jan 06, 2023 12.40 12.90 11.90 12.50 214,604 +0.00(+0.00%)
Jan 05, 2023 13.40 13.50 12.10 12.50 283,547 -1.00(-7.41%)
Jan 04, 2023 13.50 13.80 13.00 13.50 208,350 +0.10(+0.75%)
Jan 03, 2023 15.30 16.00 13.30 13.40 441,316 -1.60(-10.67%)
Dec 30, 2022 13.30 15.15 12.80 15.00 328,336 +1.40(+10.29%)
Dec 29, 2022 13.30 14.00 13.00 13.60 255,929 +0.50(+3.82%)
Dec 28, 2022 12.30 13.50 12.30 13.10 236,736 +0.70(+5.65%)
Dec 27, 2022 12.80 12.80 12.05 12.40 176,900 +0.10(+0.81%)
Dec 23, 2022 11.50 12.80 11.15 12.30 284,571 +0.80(+6.96%)
Dec 22, 2022 12.30 12.70 11.10 11.50 334,887 -0.50(-4.17%)
Dec 21, 2022 12.00 12.50 11.80 12.00 206,985 +0.15(+1.27%)
Dec 20, 2022 12.60 12.90 11.50 11.85 298,416 -0.75(-5.95%)
Dec 19, 2022 14.60 14.80 11.60 12.60 652,834 -2.20(-14.86%)
Dec 16, 2022 13.00 15.50 12.70 14.80 1,173,262 +2.10(+16.54%)
Dec 15, 2022 10.60 13.60 10.50 12.70 649,883 +1.70(+15.45%)
Dec 14, 2022 10.50 11.50 10.10 11.00 331,238 +0.20(+1.85%)
Dec 13, 2022 10.30 11.00 9.800 10.80 454,520 +0.93(+9.47%)
Dec 12, 2022 8.958 10.50 8.580 9.866 450,006 +1.14(+13.03%)
Dec 09, 2022 9.000 9.050 8.507 8.729 193,227 -0.24(-2.63%)
Dec 08, 2022 8.455 9.300 8.405 8.965 233,318 +0.02(+0.18%)
Dec 07, 2022 9.250 9.400 8.610 8.949 421,106 -0.27(-2.94%)
Dec 06, 2022 9.700 10.30 9.010 9.220 1,251,970 -0.28(-2.95%)
Dec 05, 2022 8.400 9.599 8.200 9.500 1,883,407 +1.16(+13.98%)
Dec 02, 2022 9.400 9.943 8.240 8.335 6,009,365 +1.49(+21.84%)
Dec 01, 2022 6.830 7.100 6.700 6.841 199,771 +0.12(+1.86%)
Nov 30, 2022 7.000 7.267 6.716 6.716 402,498 -0.28(-4.04%)
Nov 29, 2022 7.111 7.400 6.902 6.999 98,866 -0.11(-1.58%)
Nov 28, 2022 7.500 7.500 7.000 7.111 117,428 -0.40(-5.30%)
Nov 25, 2022 7.610 7.731 7.200 7.509 69,096 -0.08(-1.07%)
Nov 23, 2022 7.706 8.100 7.500 7.590 73,104 -0.17(-2.13%)
Nov 22, 2022 7.646 8.000 7.272 7.755 209,050 -0.04(-0.58%)
Nov 21, 2022 7.600 7.891 7.400 7.800 155,161 +0.20(+2.58%)
Nov 18, 2022 7.800 7.800 7.319 7.604 109,589 +0.11(+1.47%)
Nov 17, 2022 7.500 7.500 6.955 7.494 124,147 -0.02(-0.25%)
Nov 16, 2022 7.456 7.999 7.420 7.513 167,748 +0.00(+0.04%)
Nov 15, 2022 7.900 8.095 7.500 7.510 88,671 -0.18(-2.33%)
Nov 14, 2022 7.805 7.939 7.577 7.689 166,816 -0.12(-1.60%)
Nov 11, 2022 7.300 7.900 7.200 7.814 115,043 +0.62(+8.69%)
Nov 10, 2022 6.800 7.299 6.800 7.189 105,436 +0.49(+7.25%)
Nov 09, 2022 7.354 7.400 6.679 6.703 120,687 -0.60(-8.19%)
Nov 08, 2022 7.640 7.800 7.100 7.301 134,740 -0.16(-2.14%)
Nov 07, 2022 7.400 7.800 7.324 7.461 108,484 +0.06(+0.82%)
Nov 04, 2022 7.500 7.600 7.200 7.400 95,774 +0.15(+2.00%)
Nov 03, 2022 7.010 7.400 6.900 7.255 189,453 +0.23(+3.23%)
Nov 02, 2022 7.400 7.898 6.986 7.028 243,389 -0.50(-6.69%)
Nov 01, 2022 7.600 8.180 7.400 7.532 297,566 +0.25(+3.38%)
Oct 31, 2022 7.235 7.489 7.106 7.286 163,639 +0.02(+0.30%)
Oct 28, 2022 7.200 7.370 6.915 7.264 133,865 +0.17(+2.40%)
Oct 27, 2022 7.300 7.458 7.023 7.094 131,285 -0.05(-0.66%)
Oct 26, 2022 7.516 7.880 7.065 7.141 176,071 -0.38(-4.99%)
Oct 25, 2022 7.700 8.020 7.500 7.516 86,504 -0.02(-0.24%)
Oct 24, 2022 8.000 8.059 7.413 7.534 131,181 -0.49(-6.12%)
Oct 21, 2022 8.130 8.179 7.742 8.025 100,201 +0.02(+0.22%)
Oct 20, 2022 8.200 8.450 7.839 8.007 95,821 -0.16(-1.96%)
Oct 19, 2022 8.600 8.800 7.952 8.167 177,201 -0.63(-7.17%)
Oct 18, 2022 8.700 9.150 8.412 8.798 175,476 +0.18(+2.06%)
Oct 17, 2022 8.257 8.781 8.121 8.620 181,678 +0.51(+6.25%)
Oct 14, 2022 8.256 8.488 7.850 8.113 278,652 -0.05(-0.58%)
Oct 13, 2022 8.066 8.350 7.847 8.160 266,212 -0.15(-1.78%)
Oct 12, 2022 9.100 9.124 8.199 8.308 438,565 -0.70(-7.75%)
Oct 11, 2022 10.20 10.60 8.534 9.006 866,436 -2.39(-21.00%)
Oct 10, 2022 11.40 11.50 10.90 11.40 103,298 +0.00(+0.00%)
Oct 07, 2022 11.40 11.80 11.20 11.40 156,781 -0.10(-0.87%)
Oct 06, 2022 11.40 11.80 11.30 11.50 158,286 +0.10(+0.88%)
Oct 05, 2022 11.80 12.20 11.20 11.40 144,112 -0.50(-4.20%)
Oct 04, 2022 12.20 12.50 11.70 11.90 176,668 +0.10(+0.85%)
Oct 03, 2022 12.00 12.30 11.50 11.80 189,711 +0.00(+0.00%)
Sep 30, 2022 12.00 12.60 11.80 11.80 140,969 -0.20(-1.67%)
Sep 29, 2022 11.80 12.20 11.50 12.00 166,234 -0.20(-1.64%)
Sep 28, 2022 11.40 12.50 11.40 12.20 162,246 +0.70(+6.09%)
Sep 27, 2022 11.70 11.95 11.30 11.50 144,343 -0.10(-0.86%)
Sep 26, 2022 11.20 11.90 11.10 11.60 188,987 +0.60(+5.45%)
Sep 23, 2022 11.20 11.35 10.70 11.00 203,676 -0.60(-5.17%)
Sep 22, 2022 12.00 12.10 11.30 11.60 368,308 -0.50(-4.13%)
Sep 21, 2022 12.30 12.80 12.00 12.10 171,611 -0.30(-2.42%)
Sep 20, 2022 12.80 13.05 12.00 12.40 262,818 -0.80(-6.06%)
Sep 19, 2022 12.40 13.30 12.00 13.20 406,890 +0.80(+6.45%)
Sep 16, 2022 13.00 13.20 11.95 12.40 3,228,678 -0.80(-6.06%)
Sep 15, 2022 13.00 13.30 12.60 13.20 502,865 +0.40(+3.12%)
Sep 14, 2022 13.20 13.30 12.60 12.80 554,239 -0.20(-1.54%)
Sep 13, 2022 14.00 14.00 12.70 13.00 625,414 -1.30(-9.09%)
Sep 12, 2022 14.40 14.45 13.40 14.30 515,068 +0.00(+0.00%)
Sep 09, 2022 14.50 15.00 14.10 14.30 217,693 -0.10(-0.69%)
Sep 08, 2022 14.30 14.70 14.05 14.40 404,014 +0.00(+0.00%)
Sep 07, 2022 13.40 14.60 13.25 14.40 297,984 +1.20(+9.09%)
Sep 06, 2022 14.30 14.60 13.10 13.20 290,476 -1.10(-7.69%)
Sep 02, 2022 15.40 15.95 14.15 14.30 310,157 -1.10(-7.14%)
Sep 01, 2022 14.20 15.40 13.50 15.40 249,276 +1.20(+8.45%)
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%)
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.