$2.29 -0.05 (%) Rigel Pharmaceuticals Inc - NASDAQ

Jul. 29, 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
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
7/19/20162.242.272.142.23666,039
7/18/20162.202.252.172.23437,053
7/15/20162.152.192.092.18165,010
7/14/20162.192.202.052.13566,474
7/13/20162.382.402.152.19490,048
7/12/20162.232.272.182.25419,946
7/11/20162.252.262.182.21503,497
7/8/20162.232.262.222.25347,360
7/7/20162.292.382.202.21554,443
7/6/20162.232.352.232.28333,724
7/5/20162.202.262.142.25410,181
7/1/20162.202.242.112.20463,379
6/30/20162.182.232.132.23382,699
6/29/20162.312.312.142.16600,391
6/28/20162.202.332.152.25464,626
6/27/20162.272.312.132.18606,140
6/24/20162.352.402.272.311,031,633
6/23/20162.372.482.322.47294,954
6/22/20162.332.512.302.34444,613
6/21/20162.442.542.342.35398,502
6/20/20162.422.542.382.46733,760
6/17/20162.502.542.402.401,263,353
6/16/20162.402.502.352.48665,012
6/15/20162.402.452.302.44334,022
6/14/20162.422.462.202.38441,732
6/13/20162.442.532.402.45388,440
6/10/20162.382.472.362.39224,106
6/9/20162.452.522.402.42252,056
6/8/20162.452.482.352.47206,742
6/7/20162.502.502.422.44170,347
6/6/20162.582.582.502.50231,273
6/3/20162.582.602.492.55200,508
6/2/20162.562.612.522.60246,363
6/1/20162.582.612.542.56207,063
5/31/20162.472.602.462.58308,131
5/27/20162.482.522.352.46634,469
5/26/20162.562.562.462.49399,025
5/25/20162.512.582.432.54337,925
5/24/20162.482.612.462.51217,138
5/23/20162.492.572.452.46149,265
5/20/20162.432.512.412.49169,569
5/19/20162.462.512.382.41466,518
5/18/20162.382.532.352.47428,625
5/17/20162.402.502.352.39878,787
5/16/20162.312.482.272.41476,480
5/13/20162.292.352.252.30220,493
5/12/20162.382.382.262.28464,964
5/11/20162.412.442.352.38268,681
5/10/20162.482.562.352.40245,193
5/9/20162.312.482.302.45390,090
5/6/20162.402.422.252.31458,696
5/5/20162.572.662.402.43339,111
5/4/20162.682.722.402.54589,173
5/3/20162.802.872.722.74156,231
5/2/20162.822.852.752.85206,886
4/29/20162.872.892.772.83269,130
4/28/20162.942.982.852.88236,404
4/27/20162.952.962.862.92723,129
4/26/20162.902.972.792.93517,118
4/25/20162.852.962.822.88741,974
4/22/20162.692.972.662.801,446,336
4/21/20162.482.542.472.49312,546
4/20/20162.542.562.372.47274,244
4/19/20162.632.642.482.53197,383
4/18/20162.602.642.572.61203,827
4/15/20162.562.632.532.59207,329
4/14/20162.602.632.512.58303,573
4/13/20162.442.582.412.58282,493
4/12/20162.382.482.352.44152,914
4/11/20162.492.522.372.39298,453
4/8/20162.522.542.422.48391,953
4/7/20162.512.582.482.50304,378
4/6/20162.422.542.422.53535,392
4/5/20162.342.472.302.41469,353
4/4/20162.252.462.202.35558,588
4/1/20162.062.262.032.22833,794
3/31/20162.062.092.012.08289,635
3/30/20162.082.092.032.05241,781
3/29/20162.042.081.962.07318,296
3/28/20161.982.081.932.07288,176
3/24/20161.942.051.901.95465,332
3/23/20162.062.091.961.97298,825
3/22/20161.962.091.952.07322,689
3/21/20162.062.111.921.96614,531
3/18/20161.982.071.902.05952,308
3/17/20162.102.101.881.94696,977
3/16/20162.242.312.002.09480,451
3/15/20162.302.342.232.26561,060
3/14/20162.342.402.312.33316,540
3/11/20162.422.422.302.34414,341
3/10/20162.402.412.302.37327,517
3/9/20162.312.452.252.36833,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center