Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rigel Pharmaceuticals (NQ: RIGL )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.140 1.160 1.105 1.110 578,022 -0.03(-2.63%)
Apr 16, 2024 1.140 1.160 1.100 1.140 754,950 -0.01(-0.87%)
Apr 15, 2024 1.190 1.190 1.140 1.150 768,556 -0.05(-4.17%)
Apr 12, 2024 1.210 1.240 1.180 1.200 3,746,766 -0.03(-2.44%)
Apr 11, 2024 1.240 1.265 1.220 1.230 581,179 +0.01(+0.82%)
Apr 10, 2024 1.250 1.250 1.190 1.220 892,280 -0.03(-2.40%)
Apr 09, 2024 1.280 1.300 1.220 1.250 3,445,492 -0.01(-0.79%)
Apr 08, 2024 1.320 1.315 1.220 1.260 6,359,524 -0.03(-2.33%)
Apr 05, 2024 1.290 1.305 1.255 1.290 1,411,688 +0.00(+0.00%)
Apr 04, 2024 1.360 1.360 1.275 1.290 857,028 -0.04(-3.01%)
Apr 03, 2024 1.310 1.360 1.300 1.330 544,829 +0.00(+0.00%)
Apr 02, 2024 1.270 1.330 1.260 1.330 800,840 -0.01(-0.75%)
Apr 01, 2024 1.440 1.445 1.175 1.340 3,721,624 -0.14(-9.46%)
Mar 28, 2024 1.470 1.505 1.460 1.480 782,389 -0.01(-0.67%)
Mar 27, 2024 1.430 1.500 1.400 1.490 681,282 +0.07(+4.93%)
Mar 26, 2024 1.460 1.480 1.420 1.420 348,056 -0.02(-1.39%)
Mar 25, 2024 1.440 1.460 1.400 1.440 798,095 +0.02(+1.41%)
Mar 22, 2024 1.460 1.466 1.410 1.420 768,071 -0.03(-2.07%)
Mar 21, 2024 1.430 1.470 1.410 1.450 640,550 +0.03(+2.11%)
Mar 20, 2024 1.390 1.440 1.340 1.420 1,802,580 +0.05(+3.65%)
Mar 19, 2024 1.340 1.400 1.320 1.370 1,886,036 +0.03(+2.24%)
Mar 18, 2024 1.360 1.360 1.310 1.340 636,902 -0.02(-1.47%)
Mar 15, 2024 1.310 1.425 1.300 1.360 1,279,445 +0.03(+2.26%)
Mar 14, 2024 1.440 1.460 1.315 1.330 2,577,548 -0.12(-8.28%)
Mar 13, 2024 1.490 1.510 1.440 1.450 1,037,820 -0.04(-2.68%)
Mar 12, 2024 1.520 1.540 1.480 1.490 1,214,849 -0.02(-1.32%)
Mar 11, 2024 1.580 1.620 1.500 1.510 1,347,916 -0.06(-3.82%)
Mar 08, 2024 1.550 1.590 1.500 1.570 2,223,647 +0.04(+2.61%)
Mar 07, 2024 1.590 1.640 1.510 1.530 2,812,352 -0.03(-1.92%)
Mar 06, 2024 1.540 1.730 1.525 1.560 3,436,521 +0.08(+5.41%)
Mar 05, 2024 1.500 1.510 1.430 1.480 1,358,622 +0.01(+0.68%)
Mar 04, 2024 1.560 1.560 1.455 1.470 1,533,708 -0.08(-5.16%)
Mar 01, 2024 1.520 1.640 1.490 1.550 1,345,084 +0.03(+1.97%)
Feb 29, 2024 1.570 1.580 1.460 1.520 1,245,986 -0.03(-1.94%)
Feb 28, 2024 1.500 1.560 1.480 1.550 1,369,464 +0.05(+3.33%)
Feb 27, 2024 1.450 1.565 1.440 1.500 1,452,975 +0.08(+5.63%)
Feb 26, 2024 1.340 1.500 1.320 1.420 2,413,774 +0.10(+7.58%)
Feb 23, 2024 1.330 1.330 1.240 1.320 1,013,807 +0.02(+1.54%)
Feb 22, 2024 1.210 1.340 1.154 1.300 2,338,237 +0.18(+16.07%)
Feb 21, 2024 1.140 1.140 1.110 1.120 407,564 -0.02(-1.75%)
Feb 20, 2024 1.170 1.190 1.120 1.140 807,582 -0.03(-2.56%)
Feb 16, 2024 1.220 1.230 1.160 1.170 560,611 -0.05(-4.10%)
Feb 15, 2024 1.200 1.225 1.160 1.220 1,095,454 +0.04(+3.39%)
Feb 14, 2024 1.150 1.190 1.130 1.180 625,548 +0.06(+5.36%)
Feb 13, 2024 1.200 1.200 1.110 1.120 1,052,966 -0.09(-7.44%)
Feb 12, 2024 1.200 1.290 1.200 1.210 775,061 +0.01(+0.83%)
Feb 09, 2024 1.140 1.235 1.140 1.200 794,182 +0.06(+5.26%)
Feb 08, 2024 1.110 1.150 1.081 1.140 723,566 +0.02(+1.79%)
Feb 07, 2024 1.210 1.210 1.114 1.120 1,034,293 -0.10(-8.20%)
Feb 06, 2024 1.190 1.240 1.170 1.220 860,382 +0.05(+4.27%)
Feb 05, 2024 1.140 1.240 1.130 1.170 981,672 +0.03(+2.63%)
Feb 02, 2024 1.130 1.170 1.110 1.140 854,800 -0.06(-5.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.