RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$3.17
*  
0.10
3.06%
Get RIGL Alerts
*Delayed - data as of Aug. 1, 2014 12:05 ET  -  Find a broker to begin trading RIGL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RIGL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:05  3.31  3.31  3.13  3.17 117,418
07/31/2014 3.37 3.3799 3.23 3.27 435,474
07/30/2014 3.36 3.44 3.34 3.41 278,145
07/29/2014 3.27 3.38 3.25 3.31 174,345
07/28/2014 3.35 3.39 3.2 3.27 275,181
07/25/2014 3.34 3.35 3.26 3.32 256,833
07/24/2014 3.46 3.53 3.36 3.39 402,276
07/23/2014 3.33 3.47 3.33 3.45 424,939
07/22/2014 3.26 3.33 3.2 3.3 243,851
07/21/2014 3.07 3.28 3.04 3.22 355,787
07/18/2014 3.01 3.11 2.91 3.09 803,201
07/17/2014 3.17 3.248 3.03 3.04 521,147
07/16/2014 3.28 3.36 3.2 3.2 390,247
07/15/2014 3.39 3.43 3.22 3.24 429,869
07/14/2014 3.47 3.54 3.38 3.39 369,579
07/11/2014 3.33 3.44 3.32 3.4 220,477
07/10/2014 3.3 3.49 3.25 3.36 323,522
07/09/2014 3.42 3.49 3.32 3.42 333,663
07/08/2014 3.53 3.53 3.31 3.39 757,352
07/07/2014 3.84 3.84 3.53 3.56 487,932
07/03/2014 3.79 3.85 3.78 3.84 117,291
07/02/2014 3.67 3.8 3.61 3.78 322,715
07/01/2014 3.61 3.74 3.6 3.68 468,294
06/30/2014 3.6 3.7 3.56 3.63 514,021
06/27/2014 3.51 3.64 3.51 3.64 795,585
06/26/2014 3.63 3.67 3.54 3.57 357,339
06/25/2014 3.71 3.75 3.57 3.65 410,184
06/24/2014 3.94 3.98 3.72 3.75 496,086
06/23/2014 3.94 3.94 3.9 3.93 432,992
06/20/2014 4.05 4.08 3.9 3.95 668,266
06/19/2014 4.04 4.05 3.94 4.01 187,412
06/18/2014 3.97 4.01 3.92 4 391,955
06/17/2014 3.88 4.05 3.88 3.99 408,080
06/16/2014 3.94 4 3.85 3.91 323,516
06/13/2014 4.05 4.05 3.88 3.97 489,748
06/12/2014 4.09 4.1 3.92 4 915,911
06/11/2014 4.14 4.2 4.06 4.12 679,889
06/10/2014 4.02 4.18 4 4.14 619,463
06/09/2014 3.78 4.03 3.775 3.99 1,153,996
06/06/2014 3.63 3.745 3.5 3.74 1,224,695
06/05/2014 3.22 3.63 3.19 3.63 1,505,110
06/04/2014 3.2 3.29 3.16 3.23 703,152
06/03/2014 3.2 3.225 3.09 3.2 461,830
06/02/2014 3.3 3.31 3.17 3.23 441,780
05/30/2014 3.28 3.31 3.21 3.29 356,690
05/29/2014 3.29 3.36 3.25 3.25 343,131
05/28/2014 3.31 3.3299 3.22 3.26 289,676
05/27/2014 3.15 3.31 3.13 3.31 421,697
05/23/2014 3.14 3.17 3.1 3.13 275,570
05/22/2014 3.13 3.27 3.11 3.13 452,325
05/21/2014 3.25 3.29 3.09 3.11 521,984
05/20/2014 3.4 3.46 3.16 3.19 791,057
05/19/2014 3.15 3.38 3.13 3.365 900,294
05/16/2014 3.02 3.13 2.96 3.12 2,162,767
05/15/2014 2.88 3.06 2.86 3.02 717,176
05/14/2014 2.95 3.04 2.88 2.91 649,792
05/13/2014 3.03 3.09 2.92 2.94 703,032
05/12/2014 2.88 3.07 2.88 3.03 1,035,747
05/09/2014 2.66 2.89 2.64 2.86 2,105,372
05/08/2014 2.73 2.98 2.68 2.7 839,466
05/07/2014 3.02 3.14 2.6398 2.75 1,473,716
05/06/2014 3.02 3.161 2.97 3.02 669,461
05/05/2014 3.07 3.14 3 3.04 510,787
05/02/2014 3.23 3.23 3.04 3.11 658,540
05/01/2014 3.19 3.32 3.13 3.24 638,453
04/30/2014 3.2 3.25 3.09 3.2 416,328
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?