$2.37 -0.07 (%) Rigel Pharmaceuticals Inc - NASDAQ

Dec. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center