RIGL

Rigel Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.84
*  
0.04
1.39%
Get RIGL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RIGL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RIGL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.87 2.89 2.77 2.84 232,702
04/29/2016 2.87 2.89 2.77 2.83 269,130
04/28/2016 2.94 2.98 2.85 2.88 236,404
04/27/2016 2.95 2.96 2.86 2.92 723,129
04/26/2016 2.9 2.97 2.79 2.93 517,118
04/25/2016 2.85 2.96 2.82 2.88 741,974
04/22/2016 2.69 2.97 2.6601 2.8 1,446,336
04/21/2016 2.48 2.54 2.47 2.49 312,546
04/20/2016 2.54 2.56 2.37 2.47 274,244
04/19/2016 2.63 2.6399 2.48 2.53 197,383
04/18/2016 2.6 2.64 2.57 2.61 203,827
04/15/2016 2.56 2.63 2.53 2.59 207,329
04/14/2016 2.6 2.63 2.51 2.58 303,573
04/13/2016 2.44 2.58 2.41 2.58 282,493
04/12/2016 2.38 2.48 2.35 2.44 152,914
04/11/2016 2.49 2.515 2.37 2.39 298,453
04/08/2016 2.52 2.54 2.42 2.48 391,953
04/07/2016 2.51 2.58 2.48 2.5 304,378
04/06/2016 2.42 2.54 2.42 2.53 535,392
04/05/2016 2.34 2.47 2.3045 2.41 469,353
04/04/2016 2.25 2.46 2.2 2.35 558,588
04/01/2016 2.06 2.26 2.03 2.22 833,794
03/31/2016 2.06 2.09 2.01 2.08 289,635
03/30/2016 2.08 2.09 2.03 2.05 241,781
03/29/2016 2.04 2.08 1.96 2.07 318,296
03/28/2016 1.98 2.075 1.93 2.07 288,176
03/24/2016 1.94 2.05 1.9 1.95 465,332
03/23/2016 2.06 2.09 1.96 1.97 298,825
03/22/2016 1.96 2.09 1.95 2.07 322,689
03/21/2016 2.06 2.1062 1.92 1.96 614,531
03/18/2016 1.98 2.07 1.9 2.05 951,474
03/17/2016 2.1 2.1 1.882 1.94 696,977
03/16/2016 2.24 2.31 2 2.09 480,451
03/15/2016 2.3 2.335 2.23 2.26 561,060
03/14/2016 2.34 2.4 2.31 2.33 316,540
03/11/2016 2.42 2.42 2.3 2.34 414,341
03/10/2016 2.4 2.41 2.3 2.37 327,517
03/09/2016 2.31 2.45 2.25 2.36 833,271
03/08/2016 2.51 2.53 2.26 2.27 376,972
03/07/2016 2.38 2.53 2.37 2.52 318,396
03/04/2016 2.46 2.49 2.37 2.42 240,417
03/03/2016 2.45 2.49 2.42 2.47 279,649
03/02/2016 2.32 2.46 2.25 2.45 333,217
03/01/2016 2.26 2.37 2.26 2.32 388,477
02/29/2016 2.33 2.35 2.245 2.27 729,417
02/26/2016 2.35 2.39 2.3 2.32 729,636
02/25/2016 2.4 2.41 2.28 2.34 692,486
02/24/2016 2.3 2.4001 2.26 2.34 512,228
02/23/2016 2.43 2.45 2.31 2.32 473,789
02/22/2016 2.42 2.53 2.41 2.46 385,068
02/19/2016 2.39 2.48 2.32 2.41 347,033
02/18/2016 2.5 2.55 2.35 2.39 607,877
02/17/2016 2.41 2.5 2.37 2.48 720,561
02/16/2016 2.49 2.52 2.29 2.37 1,066,229
02/12/2016 2.47 2.495 2.34 2.47 499,008
02/11/2016 2.29 2.48 2.21 2.4 347,948
02/10/2016 2.37 2.52 2.33 2.34 397,546
02/09/2016 2.33 2.52 2.315 2.36 251,800
02/08/2016 2.5 2.525 2.28 2.4 820,129
02/05/2016 2.69 2.69 2.5 2.51 447,850
02/04/2016 2.66 2.84 2.61 2.69 325,563
02/03/2016 2.73 2.82 2.57 2.67 326,981
02/02/2016 2.69 2.84 2.62 2.71 458,260
02/01/2016 2.76 2.865 2.69 2.72 491,443
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?