$3.49 +0.04 (%) Rigel Pharmaceuticals Inc - NASDAQ

May. 29, 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
5/29/20153.503.543.423.49697,240
5/28/20153.513.583.403.45553,982
5/27/20153.503.523.463.50685,925
5/26/20153.583.693.463.50798,671
5/22/20153.723.853.503.56967,636
5/21/20153.893.893.593.68721,641
5/20/20153.953.953.793.88697,951
5/19/20154.054.073.903.93966,214
5/18/20154.104.183.864.051,095,796
5/15/20154.184.244.084.09709,711
5/14/20154.134.334.084.201,049,716
5/13/20153.954.183.934.101,441,802
5/12/20153.773.993.753.961,405,653
5/11/20153.713.793.673.77813,274
5/8/20153.523.893.403.742,330,085
5/7/20154.174.173.794.03850,090
5/6/20154.004.183.944.181,007,231
5/5/20154.544.583.974.001,293,433
5/4/20154.544.814.494.54823,839
5/1/20154.274.514.264.51701,365
4/30/20154.504.584.254.261,240,832
4/29/20154.654.924.504.54967,278
4/28/20154.744.884.524.651,276,459
4/27/20154.925.204.474.692,048,982
4/24/20154.824.974.594.883,560,374
4/23/20154.264.354.214.33791,705
4/22/20154.184.264.094.24645,158
4/21/20154.154.244.084.17851,827
4/20/20154.094.184.054.15580,010
4/17/20154.154.254.044.09491,786
4/16/20154.034.183.954.17542,677
4/15/20154.064.103.934.02735,972
4/14/20154.134.204.054.06805,845
4/13/20153.964.143.934.111,361,042
4/10/20153.873.983.823.93726,001
4/9/20153.933.953.763.81424,818
4/8/20153.773.933.773.91551,239
4/7/20153.694.063.673.811,752,498
4/6/20153.643.733.613.68397,005
4/2/20153.743.803.573.64757,817
4/1/20153.593.843.573.751,562,378
3/31/20153.463.783.423.572,853,348
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center