Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.71 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 199.40 201.00 191.60 195.70 7,780 -2.90(-1.46%)
Feb 26, 2004 200.00 200.00 193.80 198.60 8,440 +3.70(+1.90%)
Feb 25, 2004 198.00 199.90 194.70 194.90 31,800 -0.60(-0.31%)
Feb 24, 2004 192.61 198.00 192.61 195.50 18,050 +2.50(+1.30%)
Feb 23, 2004 197.30 199.90 192.00 193.00 29,190 -4.40(-2.23%)
Feb 20, 2004 206.10 208.90 195.30 197.40 155,070 -17.70(-8.23%)
Feb 19, 2004 220.00 220.00 215.10 215.10 14,200 -3.40(-1.56%)
Feb 18, 2004 222.20 224.30 218.00 218.50 3,850 -3.58(-1.61%)
Feb 17, 2004 218.90 224.40 218.90 222.08 1,480 +2.98(+1.36%)
Feb 13, 2004 220.90 227.20 219.00 219.10 2,650 -4.20(-1.88%)
Feb 12, 2004 230.40 236.09 220.00 223.30 6,140 -12.00(-5.10%)
Feb 11, 2004 239.90 243.50 231.20 235.30 2,450 -0.70(-0.30%)
Feb 10, 2004 233.80 239.40 221.90 236.00 1,310 +6.00(+2.61%)
Feb 09, 2004 224.20 234.00 224.20 230.00 2,500 +1.70(+0.74%)
Feb 06, 2004 235.00 235.00 211.00 228.30 7,620 -8.30(-3.51%)
Feb 05, 2004 247.40 248.90 222.00 236.60 9,260 -10.90(-4.40%)
Feb 04, 2004 244.10 250.00 240.90 247.50 1,780 +2.50(+1.02%)
Feb 03, 2004 247.80 249.80 240.60 245.00 1,880 +0.00(+0.00%)
Feb 02, 2004 239.20 245.00 236.11 245.00 810 +1.00(+0.41%)
Jan 30, 2004 246.00 249.80 235.70 244.00 1,870 -0.90(-0.37%)
Jan 29, 2004 239.20 249.50 239.20 244.90 2,440 -4.30(-1.73%)
Jan 28, 2004 254.10 254.60 245.50 249.20 4,500 +6.20(+2.55%)
Jan 27, 2004 240.50 265.00 240.50 243.00 5,610 -3.40(-1.38%)
Jan 26, 2004 233.90 246.40 233.90 246.40 5,760 +16.40(+7.13%)
Jan 23, 2004 228.00 234.30 224.90 230.00 2,500 -0.70(-0.30%)
Jan 22, 2004 224.00 237.00 223.50 230.70 4,770 +5.70(+2.53%)
Jan 21, 2004 229.00 229.00 224.70 225.00 4,130 -4.00(-1.75%)
Jan 20, 2004 220.00 229.50 219.10 229.00 8,730 +7.20(+3.25%)
Jan 16, 2004 224.00 224.00 215.20 221.80 2,040 -1.10(-0.49%)
Jan 15, 2004 222.00 225.00 214.80 222.90 5,398 +0.90(+0.41%)
Jan 14, 2004 217.00 222.70 216.50 222.00 1,156 -0.70(-0.31%)
Jan 13, 2004 229.00 229.00 215.50 222.70 4,985 -6.19(-2.70%)
Jan 12, 2004 224.00 229.00 220.00 228.89 3,626 +3.49(+1.55%)
Jan 09, 2004 215.30 225.40 212.30 225.40 7,592 +8.40(+3.87%)
Jan 08, 2004 210.10 222.80 205.00 217.00 15,446 +8.61(+4.13%)
Jan 07, 2004 205.00 208.70 195.70 208.39 18,316 +17.39(+9.10%)
Jan 06, 2004 201.50 201.50 190.50 191.00 2,830 -7.40(-3.73%)
Jan 05, 2004 201.40 201.40 196.89 198.40 1,100 -0.70(-0.35%)
Jan 02, 2004 178.20 205.00 178.00 199.10 8,330 +7.10(+3.70%)
Dec 31, 2003 183.90 192.00 180.00 192.00 2,490 +11.50(+6.37%)
Dec 30, 2003 174.34 183.89 172.70 180.50 689 +4.20(+2.38%)
Dec 29, 2003 171.40 177.20 168.20 176.30 914 +5.30(+3.10%)
Dec 26, 2003 169.80 171.00 169.80 171.00 145 +0.80(+0.47%)
Dec 24, 2003 161.20 170.20 161.20 170.20 538 +9.70(+6.04%)
Dec 23, 2003 159.40 174.80 157.50 160.50 4,864 -18.70(-10.44%)
Dec 22, 2003 180.10 181.30 171.70 179.20 890 +4.20(+2.40%)
Dec 19, 2003 183.30 184.60 173.30 175.00 989 -4.50(-2.51%)
Dec 18, 2003 176.60 184.00 173.31 179.50 2,161 +3.10(+1.76%)
Dec 17, 2003 170.10 179.50 163.40 176.40 1,278 +6.41(+3.77%)
Dec 16, 2003 167.70 169.99 161.00 169.99 1,622 +1.49(+0.88%)
Dec 15, 2003 177.09 177.09 167.70 168.50 1,912 -1.50(-0.88%)
Dec 12, 2003 177.40 177.40 169.50 170.00 741 -3.20(-1.85%)
Dec 11, 2003 173.70 174.30 170.00 173.20 970 +4.90(+2.91%)
Dec 10, 2003 171.40 171.70 168.20 168.30 1,951 -7.70(-4.37%)
Dec 09, 2003 176.40 180.10 172.00 176.00 1,503 -4.00(-2.22%)
Dec 08, 2003 187.60 190.00 170.50 180.00 3,765 -7.80(-4.15%)
Dec 05, 2003 191.00 190.10 186.80 187.80 435 -3.20(-1.68%)
Dec 04, 2003 190.00 191.00 184.40 191.00 1,003 +1.00(+0.53%)
Dec 03, 2003 171.20 190.00 171.10 190.00 3,097 +18.90(+11.05%)
Dec 02, 2003 164.50 173.60 164.50 171.10 2,881 +7.20(+4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.