RIGL

Historical Stock Prices

$4.09
*  
0.08
1.92%
Get RIGL Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RIGL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 4.15 4.25 4.04 4.09 491,786
04/16/2015 4.03 4.18 3.95 4.17 541,872
04/15/2015 4.06 4.1 3.93 4.02 735,972
04/14/2015 4.13 4.2 4.05 4.06 805,845
04/13/2015 3.96 4.14 3.93 4.11 1,361,042
04/10/2015 3.87 3.98 3.82 3.93 726,001
04/09/2015 3.93 3.95 3.76 3.81 424,818
04/08/2015 3.77 3.93 3.77 3.91 551,239
04/07/2015 3.69 4.06 3.67 3.81 1,752,498
04/06/2015 3.64 3.73 3.61 3.68 397,005
04/02/2015 3.74 3.8 3.57 3.64 757,817
04/01/2015 3.59 3.84 3.57 3.75 1,557,378
03/31/2015 3.46 3.78 3.42 3.57 2,853,348
03/30/2015 3.4 3.49 3.33 3.35 392,431
03/27/2015 3.3 3.41 3.285 3.34 377,648
03/26/2015 3.3 3.44 3.25 3.28 496,405
03/25/2015 3.28 3.48 3.25 3.28 1,035,269
03/24/2015 3.43 3.43 3.24 3.26 489,868
03/23/2015 3.42 3.49 3.25 3.43 321,965
03/20/2015 3.53 3.64 3.45 3.45 458,638
03/19/2015 3.5 3.59 3.43 3.51 469,362
03/18/2015 3.53 3.6 3.44 3.54 369,493
03/17/2015 3.42 3.54 3.35 3.53 419,824
03/16/2015 3.6 3.6 3.35 3.42 517,226
03/13/2015 3.53 3.61 3.46 3.6 479,536
03/12/2015 3.54 3.6 3.49 3.56 429,985
03/11/2015 3.67 3.72 3.43 3.51 857,793
03/10/2015 3.5 3.75 3.42 3.68 1,391,506
03/09/2015 3.58 3.69 3.463 3.57 1,283,511
03/06/2015 3.3 3.6 3.1875 3.56 2,294,683
03/05/2015 3.1 3.3 3.01 3.3 1,169,749
03/04/2015 2.83 3.47 2.78 3.08 3,155,826
03/03/2015 3.17 3.1999 2.79 2.82 867,381
03/02/2015 3 3.15 2.93 3.11 1,020,365
02/27/2015 3.11 3.22 2.95 2.99 1,037,646
02/26/2015 3.2 3.35 3.05 3.14 938,019
02/25/2015 3.35 3.44 3.1 3.15 1,248,165
02/24/2015 3.35 3.45 3.11 3.33 2,671,748
02/23/2015 3.66 3.91 3.2 3.23 15,682,120
02/20/2015 2.68 2.68 2.49 2.55 332,724
02/19/2015 2.71 2.75 2.65 2.67 577,990
02/18/2015 2.58 2.74 2.52 2.74 588,941
02/17/2015 2.48 2.6 2.43 2.58 309,904
02/13/2015 2.44 2.48 2.35 2.47 190,468
02/12/2015 2.39 2.44 2.33 2.42 104,489
02/11/2015 2.4 2.47 2.3 2.37 869,493
02/10/2015 2.32 2.49 2.28 2.4 825,371
02/09/2015 2.33 2.39 2.28 2.29 239,760
02/06/2015 2.25 2.38 2.23 2.31 420,304
02/05/2015 2.05 2.24 2.05 2.23 308,936
02/04/2015 2.08 2.12 2.03 2.06 244,060
02/03/2015 2.07 2.15 2.055 2.1 262,416
02/02/2015 2.08 2.13 2.04 2.08 271,245
01/30/2015 2.12 2.21 2.07 2.07 437,845
01/29/2015 2.09 2.16 2.04 2.15 262,482
01/28/2015 2.18 2.2 2.07 2.07 276,522
01/27/2015 2.17 2.25 2.14 2.15 186,262
01/26/2015 2.12 2.22 2.1 2.21 195,643
01/23/2015 2.11 2.15 2.06 2.14 111,880
01/22/2015 2.1 2.15 2.06 2.1 274,891
01/21/2015 2.18 2.2 2.1 2.11 275,653
01/20/2015 2.22 2.27 2.1 2.18 273,122
*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?