RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$2.94
*  
unch
unch
Get RIGL Alerts
*Delayed - data as of Jul. 28, 2015 12:19 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
12:19  2.91  2.99  2.81  2.94 95,504
07/27/2015 2.89 2.95 2.78 2.94 394,612
07/24/2015 3 3.1 2.91 2.94 374,864
07/23/2015 3.15 3.2 3.02 3.02 237,492
07/22/2015 3.16 3.21 3.095 3.17 171,174
07/21/2015 3.12 3.26 3.05 3.2 294,055
07/20/2015 3.16 3.18 3.0728 3.15 297,945
07/17/2015 3.18 3.18 3.1 3.16 328,949
07/16/2015 3.25 3.29 3.135 3.16 444,039
07/15/2015 3.28 3.3688 3.25 3.25 412,075
07/14/2015 3.16 3.39 3.14 3.35 477,172
07/13/2015 3.1 3.22 3.075 3.18 345,313
07/10/2015 3.06 3.12 2.98 3.11 275,588
07/09/2015 3 3.09 2.88 3.01 445,384
07/08/2015 3.03 3.0501 2.84 2.88 433,933
07/07/2015 3.11 3.14 2.97 3.07 364,450
07/06/2015 3 3.135 2.96 3.09 328,411
07/02/2015 3.14 3.14 3 3.05 444,507
07/01/2015 3.17 3.35 3.08 3.14 867,913
06/30/2015 3.04 3.24 2.954 3.21 596,029
06/29/2015 3.19 3.28 3.02 3.02 474,916
06/26/2015 3.4 3.4 3.2 3.26 2,713,310
06/25/2015 3.41 3.43 3.26 3.41 315,153
06/24/2015 3.43 3.49 3.33 3.4 565,755
06/23/2015 3.42 3.45 3.28 3.43 453,444
06/22/2015 3.05 3.54 3.03 3.45 889,064
06/19/2015 3.38 3.38 3.01 3.07 1,102,512
06/18/2015 3.32 3.405 3.22 3.37 574,835
06/17/2015 3.28 3.3955 3.27 3.33 294,968
06/16/2015 3.51 3.6 3.27 3.29 685,851
06/15/2015 3.49 3.54 3.3317 3.54 515,861
06/12/2015 3.48 3.53 3.45 3.52 279,283
06/11/2015 3.65 3.65 3.45 3.51 511,925
06/10/2015 3.53 3.78 3.52 3.66 466,899
06/09/2015 3.62 3.67 3.455 3.54 475,070
06/08/2015 3.65 3.726 3.6 3.63 358,374
06/05/2015 3.58 3.69 3.51 3.68 428,855
06/04/2015 3.78 3.78 3.54 3.58 774,698
06/03/2015 3.52 3.76 3.52 3.68 695,685
06/02/2015 3.46 3.63 3.41 3.53 528,786
06/01/2015 3.54 3.59 3.395 3.5 645,254
05/29/2015 3.5 3.54 3.42 3.49 696,240
05/28/2015 3.51 3.5799 3.4 3.45 553,232
05/27/2015 3.5 3.515 3.46 3.5 685,925
05/26/2015 3.58 3.69 3.46 3.5 798,531
05/22/2015 3.72 3.85 3.5 3.56 967,636
05/21/2015 3.89 3.89 3.59 3.68 721,641
05/20/2015 3.95 3.95 3.79 3.88 697,951
05/19/2015 4.05 4.07 3.9 3.93 966,214
05/18/2015 4.1 4.1799 3.86 4.05 1,095,796
05/15/2015 4.18 4.24 4.08 4.09 709,711
05/14/2015 4.13 4.33 4.08 4.2 1,049,716
05/13/2015 3.95 4.18 3.93 4.1 1,441,802
05/12/2015 3.77 3.99 3.75 3.96 1,405,653
05/11/2015 3.71 3.7899 3.67 3.77 813,274
05/08/2015 3.52 3.89 3.4 3.74 2,330,085
05/07/2015 4.17 4.17 3.79 4.03 850,090
05/06/2015 4 4.18 3.94 4.18 1,006,231
05/05/2015 4.54 4.58 3.97 4 1,293,433
05/04/2015 4.54 4.807 4.49 4.54 823,839
05/01/2015 4.27 4.51 4.26 4.51 701,365
04/30/2015 4.5 4.58 4.25 4.26 1,240,832
04/29/2015 4.65 4.92 4.5 4.54 967,278
04/28/2015 4.74 4.88 4.52 4.65 1,276,369
04/27/2015 4.92 5.2 4.473 4.69 2,048,982
*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?