$3.57 +0.22 (%) Rigel Pharmaceuticals Inc - NASDAQ

Mar. 31, 2015 | 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
3/30/20153.403.493.333.35392,431
3/27/20153.303.413.293.34377,648
3/26/20153.303.443.253.28496,405
3/25/20153.283.483.253.281,035,269
3/24/20153.433.433.243.26489,868
3/23/20153.423.493.253.43321,965
3/20/20153.533.643.453.45458,638
3/19/20153.503.593.433.51469,362
3/18/20153.533.603.443.54369,493
3/17/20153.423.543.353.53419,824
3/16/20153.603.603.353.42517,226
3/13/20153.533.613.463.60479,536
3/12/20153.543.603.493.56429,985
3/11/20153.673.723.433.51857,793
3/10/20153.503.753.423.681,392,406
3/9/20153.583.693.463.571,283,511
3/6/20153.303.603.193.562,294,683
3/5/20153.103.303.013.301,170,109
3/4/20152.833.472.783.083,156,186
3/3/20153.173.202.792.82867,381
3/2/20153.003.152.933.111,020,365
2/27/20153.113.222.952.991,037,646
2/26/20153.203.353.053.14938,319
2/25/20153.353.443.103.151,248,265
2/24/20153.353.453.113.332,675,621
2/23/20153.663.913.203.2315,688,143
2/20/20152.682.682.492.55332,724
2/19/20152.712.752.652.67577,990
2/18/20152.582.742.522.74588,941
2/17/20152.482.602.432.58309,904
2/13/20152.442.482.352.47190,468
2/12/20152.392.442.332.42104,489
2/11/20152.402.472.302.37869,493
2/10/20152.322.492.282.40825,371
2/9/20152.332.392.282.29239,760
2/6/20152.252.382.232.31420,304
2/5/20152.052.242.052.23308,936
2/4/20152.082.122.032.06244,060
2/3/20152.072.152.062.10262,416
2/2/20152.082.132.042.08271,245
1/30/20152.122.212.072.07437,845
1/29/20152.092.162.042.15262,482
1/28/20152.182.202.072.07276,522
1/27/20152.172.252.142.15186,262
1/26/20152.122.222.102.21195,643
1/23/20152.112.152.062.14111,880
1/22/20152.102.152.062.10274,891
1/21/20152.182.202.102.11275,653
1/20/20152.222.272.102.18273,122
1/16/20152.032.182.022.17331,353
1/15/20152.192.192.052.06334,614
1/14/20152.092.212.082.19179,189
1/13/20152.182.242.092.13282,361
1/12/20152.182.202.092.15229,713
1/9/20152.292.312.172.19361,687
1/8/20152.252.312.172.30299,791
1/7/20152.152.262.132.22234,082
1/6/20152.272.332.132.14399,141
1/5/20152.362.452.262.27501,316
1/2/20152.252.442.232.39583,483
12/31/20142.282.352.232.27496,003
12/30/20142.302.312.232.26271,274
12/29/20142.312.352.192.32471,208
12/26/20142.222.352.182.29329,240
12/24/20142.202.272.192.22378,245
12/23/20142.402.432.192.20522,346
12/22/20142.472.482.332.371,003,714
12/19/20142.332.572.302.443,770,240
12/18/20142.222.452.172.35831,507
12/17/20142.112.222.072.181,060,025
12/16/20142.102.182.052.12696,205
12/15/20142.242.332.062.11956,960
12/12/20142.282.362.192.25352,076
12/11/20142.422.482.322.33295,436
12/10/20142.392.482.322.39423,815
12/9/20142.182.402.172.38312,229
12/8/20142.242.292.182.22485,506
12/5/20142.242.322.212.25260,070
12/4/20142.252.262.152.25373,625
12/3/20142.352.382.192.26384,137
12/2/20142.232.352.132.34472,575
12/1/20142.152.272.062.22446,790
11/28/20142.252.292.112.14267,588
11/26/20142.042.302.032.28704,931
11/25/20142.042.122.002.021,280,382
11/24/20142.122.172.012.06405,787
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center