$2.63 -0.02 (%) Rigel Pharmaceuticals Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIGL historical data

Date Open High Low Close Volume
12/8/20162.642.682.522.63856,852
12/7/20162.582.662.452.65775,188
12/6/20162.582.642.522.62528,185
12/5/20162.512.612.492.57436,220
12/2/20162.502.552.422.49524,822
12/1/20162.622.642.462.51604,671
11/30/20162.722.722.602.60558,666
11/29/20162.722.752.652.69646,247
11/28/20162.822.882.702.70360,977
11/25/20162.872.882.782.85212,067
11/23/20162.782.882.702.86327,045
11/22/20162.822.842.742.83470,209
11/21/20162.702.822.692.81638,154
11/18/20162.712.722.652.69642,308
11/17/20162.732.782.662.69688,050
11/16/20162.862.862.682.731,269,777
11/15/20163.053.052.862.881,140,846
11/14/20163.213.283.043.08944,438
11/11/20163.073.333.033.201,739,177
11/10/20162.943.102.773.073,135,380
11/9/20162.632.972.632.871,391,632
11/8/20162.662.722.582.71691,920
11/7/20162.702.792.612.69715,487
11/4/20162.502.702.492.64560,361
11/3/20162.542.602.462.501,206,017
11/2/20162.512.582.402.521,064,587
11/1/20162.622.682.552.581,223,252
10/31/20162.612.632.512.601,152,070
10/28/20162.552.612.442.591,060,168
10/27/20162.592.632.532.551,550,183
10/26/20162.662.682.552.581,710,410
10/25/20162.552.772.532.691,881,520
10/24/20162.582.622.512.602,287,997
10/21/20162.572.692.552.594,730,579
10/20/20162.002.961.952.7318,254,002
10/19/20163.313.363.223.22719,127
10/18/20163.373.453.313.32546,333
10/17/20163.553.553.323.341,006,090
10/14/20163.673.723.493.53857,502
10/13/20163.623.753.613.63836,062
10/12/20163.803.843.633.67735,169
10/11/20163.933.963.733.77816,515
10/10/20163.924.003.893.97592,842
10/7/20163.883.963.853.92579,336
10/6/20164.024.033.863.921,166,042
10/5/20164.064.114.004.011,107,297
10/4/20164.004.383.893.982,920,751
10/3/20163.653.983.643.961,693,114
9/30/20163.573.703.523.67795,820
9/29/20163.703.753.513.571,600,668
9/28/20163.423.723.403.702,704,723
9/27/20163.393.483.353.431,254,296
9/26/20163.383.463.353.41683,304
9/23/20163.463.503.393.44598,726
9/22/20163.523.523.393.45829,086
9/21/20163.503.523.353.48933,705
9/20/20163.403.523.403.50782,293
9/19/20163.533.573.403.42681,014
9/16/20163.563.593.423.501,807,745
9/15/20163.433.493.363.451,149,953
9/14/20163.333.423.303.41861,337
9/13/20163.403.453.283.34548,636
9/12/20163.273.413.203.411,033,034
9/9/20163.403.423.273.291,132,105
9/8/20163.303.503.283.421,560,527
9/7/20163.363.443.293.331,284,816
9/6/20163.403.463.353.391,266,557
9/2/20163.573.573.293.401,942,303
9/1/20163.373.503.233.454,182,775
8/31/20163.763.833.313.3712,767,678
8/30/20163.264.063.253.9355,780,232
8/29/20162.612.742.552.641,946,417
8/26/20162.722.752.572.61851,661
8/25/20162.672.802.602.70697,475
8/24/20162.902.912.642.68646,418
8/23/20162.802.992.762.88805,930
8/22/20162.902.902.782.81461,933
8/19/20162.942.952.872.90767,891
8/18/20162.882.992.842.951,348,218
8/17/20162.742.932.682.861,111,202
8/16/20162.872.892.742.74908,360
8/15/20162.822.942.802.87664,570
8/12/20162.812.832.722.81751,432
8/11/20162.782.892.732.811,124,682
8/10/20162.952.952.762.78918,497
8/9/20162.993.012.902.95649,905
8/8/20163.083.122.882.97861,073
8/5/20162.913.202.863.081,703,176
8/4/20162.952.982.752.921,844,704
8/3/20162.792.892.652.873,543,931
8/2/20162.532.602.462.52823,023
8/1/20162.352.592.302.511,265,046
7/29/20162.342.372.222.29390,756
7/28/20162.372.412.322.34230,130
7/27/20162.282.382.262.36475,733
7/26/20162.262.292.222.27269,824
7/25/20162.292.292.212.24259,531
7/22/20162.272.272.202.26446,547
7/21/20162.252.332.182.23855,422
7/20/20162.252.272.222.25448,713
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center