$2.46 -0.03 (%) Rigel Pharmaceuticals Inc - NASDAQ

May. 27, 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
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
3/8/20162.512.532.262.27376,972
3/7/20162.382.532.372.52318,396
3/4/20162.462.492.372.42240,417
3/3/20162.452.492.422.47279,649
3/2/20162.322.462.252.45333,217
3/1/20162.262.372.262.32388,477
2/29/20162.332.352.252.27729,417
2/26/20162.352.392.302.32729,636
2/25/20162.402.412.282.34692,486
2/24/20162.302.402.262.34512,228
2/23/20162.432.452.312.32473,789
2/22/20162.422.532.412.46385,068
2/19/20162.392.482.322.41347,033
2/18/20162.502.552.352.39607,877
2/17/20162.412.502.372.48720,561
2/16/20162.492.522.292.371,066,229
2/12/20162.472.502.342.47499,008
2/11/20162.292.482.212.40347,948
2/10/20162.372.522.332.34397,546
2/9/20162.332.522.322.36251,800
2/8/20162.502.532.282.40820,129
2/5/20162.692.692.502.51447,850
2/4/20162.662.842.612.69325,563
2/3/20162.732.822.572.67326,981
2/2/20162.692.842.622.71458,260
2/1/20162.762.872.692.72491,443
1/29/20162.562.772.562.75454,167
1/28/20162.602.672.432.581,253,601
1/27/20162.682.712.552.59898,904
1/26/20162.792.792.542.70365,319
1/25/20162.712.842.702.741,159,414
1/22/20162.772.862.672.711,911,253
1/21/20162.922.982.692.72607,175
1/20/20162.702.932.682.881,910,117
1/19/20162.902.952.702.75450,623
1/15/20162.812.852.702.84353,204
1/14/20162.812.952.642.91601,610
1/13/20162.983.002.772.77766,699
1/12/20162.883.012.852.961,212,283
1/11/20162.782.852.652.84717,609
1/8/20162.812.882.762.77512,823
1/7/20162.903.022.782.80883,016
1/6/20162.943.002.902.96662,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center