$2.07 +0.03 (%) Rigel Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIGL historical data

Date Open High Low Close Volume
11/21/20142.082.101.982.07353,266
11/20/20141.952.051.912.04298,525
11/19/20141.952.001.881.97490,953
11/18/20141.921.981.871.97625,193
11/17/20141.861.971.851.92435,888
11/14/20141.861.881.801.87257,123
11/13/20141.811.941.811.85332,523
11/12/20141.681.821.681.81636,931
11/11/20141.761.771.641.68854,092
11/10/20141.781.981.731.75550,908
11/7/20141.921.921.781.78376,945
11/6/20141.941.951.861.91212,687
11/5/20141.952.041.901.93305,157
11/4/20142.022.021.901.93164,755
11/3/20142.002.061.911.96401,108
10/31/20142.002.041.951.98627,098
10/30/20141.891.991.821.96485,973
10/29/20141.861.921.771.91563,653
10/28/20141.791.851.731.85668,874
10/27/20141.841.881.731.76357,008
10/24/20141.941.941.731.83615,890
10/23/20141.721.931.691.91672,462
10/22/20141.711.751.561.71849,276
10/21/20141.731.811.661.71322,929
10/20/20141.721.741.701.73544,366
10/17/20141.831.841.701.71613,052
10/16/20141.811.901.771.78465,706
10/15/20141.811.851.751.84380,582
10/14/20141.871.871.801.84495,248
10/13/20141.881.891.801.83407,865
10/10/20141.821.961.821.87838,109
10/9/20141.851.901.801.84755,841
10/8/20141.801.871.751.86429,791
10/7/20141.891.891.801.80277,424
10/6/20141.911.971.881.90403,995
10/3/20141.992.001.871.92504,710
10/2/20142.002.021.931.94385,605
10/1/20141.942.011.912.00882,831
9/30/20142.012.051.941.941,122,324
9/29/20141.972.031.962.00671,435
9/26/20142.032.051.941.97383,036
9/25/20142.032.081.972.03478,777
9/24/20142.092.122.042.05365,631
9/23/20142.122.172.062.06424,790
9/22/20142.152.172.092.14703,925
9/19/20142.232.312.032.183,468,235
9/18/20142.222.252.152.23919,840
9/17/20142.252.272.152.20649,551
9/16/20142.162.262.142.23660,447
9/15/20142.202.242.152.17767,968
9/12/20142.322.332.202.23643,595
9/11/20142.212.352.122.311,483,038
9/10/20142.232.322.212.24339,807
9/9/20142.352.362.232.27591,295
9/8/20142.392.442.322.36478,454
9/5/20142.442.532.372.37347,839
9/4/20142.532.602.462.46582,712
9/3/20142.562.622.522.53285,311
9/2/20142.612.652.532.58678,297
8/29/20142.562.662.542.60911,753
8/28/20142.612.672.512.56676,850
8/27/20142.692.722.602.64494,578
8/26/20142.662.722.652.72270,218
8/25/20142.652.732.612.67411,391
8/22/20142.552.662.542.59217,974
8/21/20142.612.672.522.54294,499
8/20/20142.692.712.602.63252,062
8/19/20142.782.792.672.72214,591
8/18/20142.782.802.722.79272,991
8/15/20142.812.812.662.73365,603
8/14/20142.662.732.502.71629,493
8/13/20142.862.872.502.671,680,254
8/12/20143.133.143.073.09241,802
8/11/20143.073.213.063.15282,928
8/8/20143.043.062.983.06220,757
8/7/20143.223.223.053.05230,414
8/6/20143.143.183.043.18186,704
8/5/20143.263.283.053.18704,953
8/4/20143.273.403.253.39317,529
8/1/20143.313.313.133.24343,533
7/31/20143.373.383.233.27435,474
7/30/20143.363.443.343.41278,145
7/29/20143.273.383.253.31174,345
7/28/20143.353.393.203.27286,490
7/25/20143.343.353.263.32256,833
7/24/20143.463.533.363.39402,276
7/23/20143.333.473.333.45424,939
7/22/20143.263.333.203.30243,851
7/21/20143.073.283.043.22355,787
7/18/20143.013.112.913.09803,201
7/17/20143.173.253.033.04521,147
7/16/20143.283.363.203.20390,247
7/15/20143.393.433.223.24429,869
7/14/20143.473.543.383.39369,579
7/11/20143.333.443.323.40220,477
7/10/20143.303.493.253.36323,522
7/9/20143.423.493.323.42333,663
7/8/20143.533.533.313.39757,352
7/7/20143.843.843.533.56487,932
7/3/20143.793.853.783.84117,291
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center