Home > Quotes > RIGL > Historical Prices
RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$4.58
*  
0.16
  negative  
3.38%
Get RIGL Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    RIGL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.71  4.74  4.57  4.58 797,927
05/17/2013 4.89 4.9 4.68 4.74 714,751
05/16/2013 4.87 4.93 4.78 4.85 367,532
05/15/2013 4.87 4.94 4.83 4.89 335,108
05/14/2013 4.71 4.89 4.66 4.87 799,137
05/13/2013 4.71 4.79 4.66 4.7 325,926
05/10/2013 4.72 4.76 4.66 4.73 400,537
05/09/2013 4.68 4.75 4.63 4.7 376,545
05/08/2013 4.53 4.74 4.5 4.67 526,134
05/07/2013 4.7 4.76 4.52 4.525 643,262
05/06/2013 4.69 4.77 4.69 4.7 515,729
05/03/2013 4.8 4.84 4.65 4.65 688,455
05/02/2013 4.8 4.82 4.74 4.75 1,031,707
05/01/2013 4.79 4.85 4.71 4.8 2,163,321
04/30/2013 4.82 4.82 4.66 4.79 619,565
04/29/2013 4.8 4.87 4.74 4.8 541,120
04/26/2013 4.74 4.79 4.66 4.76 714,072
04/25/2013 4.79 4.82 4.72 4.75 803,566
04/24/2013 4.87 4.9 4.76 4.8 441,928
04/23/2013 4.78 4.97 4.68 4.86 1,586,112
04/22/2013 4.77 4.89 4.7 4.75 1,375,862
04/19/2013 4.71 4.75 4.66 4.73 953,016
04/18/2013 4.64 4.73 4.5309 4.7 1,287,231
04/17/2013 4.57 4.65 4.47 4.635 967,667
04/16/2013 4.56 4.69 4.45 4.57 880,524
04/15/2013 4.62 4.6593 4.43 4.53 1,154,955
04/12/2013 4.64 4.73 4.58 4.62 932,749
04/11/2013 4.58 4.81 4.58 4.68 1,180,501
04/10/2013 4.52 4.67 4.5 4.59 1,022,010
04/09/2013 4.42 4.65 4.42 4.52 1,612,989
04/08/2013 4.6 4.69 4.41 4.421 2,284,453
04/05/2013 4.95 5.14 4.48 4.5 14,532,130
04/04/2013 7.58 7.58 7.27 7.53 345,731
04/03/2013 7.23 7.61 7.2 7.529 753,622
04/02/2013 6.83 7.24 6.8 7.231 471,846
04/01/2013 6.8 6.875 6.66 6.8 504,397
03/28/2013 6.85 6.91 6.75 6.8 578,943
03/27/2013 6.66 6.89 6.55 6.87 537,355
03/26/2013 6.98 6.98 6.58 6.7 247,080
03/25/2013 7.04 7.0491 6.88 6.95 157,090
03/22/2013 7.09 7.09 6.96 7 178,007
03/21/2013 7.04 7.21 7.03 7.07 285,399
03/20/2013 7.32 7.36 7.07 7.13 328,121
03/19/2013 6.91 7.38 6.8501 7.29 892,113
03/18/2013 6.84 6.9 6.7 6.75 284,173
03/15/2013 7.07 7.08 6.8 6.92 937,103
03/14/2013 6.67 7.06 6.63 7.06 308,501
03/13/2013 6.9 6.9 6.6 6.63 469,013
03/12/2013 7.04 7.1 6.83 6.905 318,815
03/11/2013 7.34 7.34 7.04 7.07 359,598
03/08/2013 7.3 7.395 7.18 7.38 408,669
03/07/2013 7.53 7.53 7.12 7.21 428,693
03/06/2013 7.16 7.57 7.14 7.57 693,343
03/05/2013 6.86 7.39 6.86 7.11 645,475
03/04/2013 6.74 6.82 6.61 6.82 252,706
03/01/2013 6.62 6.74 6.51 6.74 446,570
02/28/2013 6.69 6.73 6.55 6.72 344,175
02/27/2013 6.65 6.74 6.6 6.68 270,881
02/26/2013 6.68 6.78 6.61 6.64 224,887
02/25/2013 6.76 6.83 6.62 6.62 374,445
02/22/2013 6.77 6.78 6.57 6.74 361,746
02/21/2013 6.7 6.77 6.5899 6.74 396,602
02/20/2013 6.78 6.85 6.69 6.73 372,561
02/19/2013 6.73 6.78 6.65 6.76 395,715
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.