$2.93 -0.01 (%) Rigel Pharmaceuticals Inc - NASDAQ

Jul. 28, 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
7/28/20152.913.032.812.93264,423
7/27/20152.892.952.782.94394,612
7/24/20153.003.102.912.94374,864
7/23/20153.153.203.023.02237,492
7/22/20153.163.213.103.17171,174
7/21/20153.123.263.053.20294,055
7/20/20153.163.183.073.15297,945
7/17/20153.183.183.103.16328,949
7/16/20153.253.293.143.16444,039
7/15/20153.283.373.253.25412,075
7/14/20153.163.393.143.35477,172
7/13/20153.103.223.083.18345,313
7/10/20153.063.122.983.11275,588
7/9/20153.003.092.883.01445,384
7/8/20153.033.052.842.88433,933
7/7/20153.113.142.973.07364,450
7/6/20153.003.142.963.09328,411
7/2/20153.143.143.003.05444,507
7/1/20153.173.353.083.14867,913
6/30/20153.043.242.953.21596,029
6/29/20153.193.283.023.02475,855
6/26/20153.403.403.203.262,713,310
6/25/20153.413.433.263.41315,153
6/24/20153.433.493.333.40565,755
6/23/20153.423.453.283.43453,444
6/22/20153.053.543.033.45889,064
6/19/20153.383.383.013.071,102,512
6/18/20153.323.413.223.37574,835
6/17/20153.283.403.273.33295,168
6/16/20153.513.603.273.29685,851
6/15/20153.493.543.333.54515,861
6/12/20153.483.533.453.52279,283
6/11/20153.653.653.453.51511,925
6/10/20153.533.783.523.66466,899
6/9/20153.623.673.463.54478,370
6/8/20153.653.733.603.63358,374
6/5/20153.583.693.513.68428,855
6/4/20153.783.783.543.58779,698
6/3/20153.523.763.523.68695,685
6/2/20153.463.633.413.53528,786
6/1/20153.543.593.403.50645,254
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!