RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$3.225
*  
0.195
 negative 
5.7%
Get RIGL Alerts
*Delayed - data as of Apr. 23, 2014 15:05 ET 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:05  3.42  3.46  3.22  3.225 257,297
04/22/2014 3.21 3.42 3.21 3.42 582,864
04/21/2014 3.23 3.26 3.13 3.185 337,525
04/17/2014 3.19 3.47 3.13 3.2 1,006,556
04/16/2014 3.13 3.25 3.07 3.2 707,396
04/15/2014 3.08 3.15 2.84 3.12 1,120,458
04/14/2014 3.22 3.29 3.01 3.07 494,433
04/11/2014 3.31 3.42 3.19 3.19 668,507
04/10/2014 3.53 3.53 3.31 3.35 842,971
04/09/2014 3.37 3.53 3.37 3.52 1,616,004
04/08/2014 3.49 3.58 3.27 3.33 1,405,224
04/07/2014 3.54 3.6 3.35 3.49 1,371,531
04/04/2014 3.76 3.78 3.37 3.55 1,188,549
04/03/2014 3.81 3.88 3.7 3.7 583,787
04/02/2014 3.93 3.955 3.79 3.81 562,518
04/01/2014 3.9 4.03 3.81 3.9 721,831
03/31/2014 3.84 3.97 3.81 3.88 666,997
03/28/2014 4 4.05 3.78 3.83 634,001
03/27/2014 3.86 4.06 3.8 3.98 691,448
03/26/2014 4.08 4.18 3.85 3.88 748,994
03/25/2014 4.11 4.27 3.95 4.06 721,531
03/24/2014 4.26 4.26 3.975 4.07 776,373
03/21/2014 4.51 4.68 4.22 4.27 1,465,699
03/20/2014 4.5 4.68 4.41 4.5 576,036
03/19/2014 4.68 4.85 4.49 4.54 737,884
03/18/2014 4.45 4.8 4.4001 4.7 1,565,085
03/17/2014 4.72 5 4.39 4.45 1,211,074
03/14/2014 3.98 4.8 3.98 4.63 1,927,103
03/13/2014 4.32 4.32 3.92 4.01 1,172,079
03/12/2014 4.34 4.365 4.212 4.3 634,546
03/11/2014 4.81 4.85 4.31 4.3415 1,175,964
03/10/2014 4.53 4.8 4.39 4.75 3,339,669
03/07/2014 4.46 4.67 4.36 4.52 989,197
03/06/2014 4.35 4.99 4.21 4.52 5,397,373
03/05/2014 3.73 4.23 3.73 4.1 2,935,568
03/04/2014 3.58 3.75 3.58 3.7 2,635,526
03/03/2014 3.43 3.51 3.29 3.49 562,614
02/28/2014 3.61 3.61 3.39 3.44 578,864
02/27/2014 3.57 3.694 3.49 3.6 650,807
02/26/2014 3.64 3.7 3.47 3.59 722,519
02/25/2014 3.6 3.63 3.43 3.63 1,376,910
02/24/2014 3.48 3.78 3.48 3.62 2,375,587
02/21/2014 3.27 3.485 3.23 3.45 1,477,232
02/20/2014 3.24 3.2501 3.16 3.25 518,307
02/19/2014 3.18 3.25 3.11 3.23 837,634
02/18/2014 3.19 3.2 3.104 3.19 483,631
02/14/2014 3.18 3.24 3.16 3.17 230,391
02/13/2014 3.14 3.19 3.11 3.17 305,922
02/12/2014 3.17 3.18 3.11 3.16 337,449
02/11/2014 3.12 3.2 3.1 3.17 545,756
02/10/2014 3.07 3.13 3.05 3.1 574,653
02/07/2014 2.88 3.05 2.88 3.04 605,874
02/06/2014 2.96 2.96 2.865 2.88 472,639
02/05/2014 2.9 2.99 2.8 2.94 562,680
02/04/2014 3 3.05 2.9 2.9 635,914
02/03/2014 3.03 3.125 2.953 2.98 618,026
01/31/2014 3.11 3.21 3.03 3.03 640,720
01/30/2014 3.13 3.23 3.11 3.15 537,104
01/29/2014 3.18 3.19 3.1 3.11 377,651
01/28/2014 3.14 3.24 3.122 3.2 526,764
01/27/2014 3.29 3.31 3.04 3.13 791,329
01/24/2014 3.35 3.35 3.27 3.3 590,252
01/23/2014 3.49 3.5 3.29 3.37 761,195
01/22/2014 3.45 3.5 3.39 3.49 662,532
01/21/2014 3.4 3.5 3.4 3.46 797,110
01/17/2014 3.34 3.42 3.3101 3.4 1,008,367
01/16/2014 3.28 3.34 3.27 3.3 534,867
01/15/2014 3.17 3.28 3.15 3.26 460,105
01/14/2014 3.31 3.35 3.16 3.18 492,337
01/13/2014 3.4 3.44 3.22 3.29 1,064,003
01/10/2014 3.25 3.42 3.25 3.3 1,160,698
01/09/2014 3.15 3.24 3.11 3.15 574,323
01/08/2014 3.08 3.17 3.01 3.14 782,142
01/07/2014 3.06 3.13 3.01 3.07 725,214
01/06/2014 3.09 3.1 2.94 3.05 1,043,770
01/03/2014 2.97 3.06 2.93 3.06 999,968
01/02/2014 2.85 3.02 2.78 2.99 1,595,178
12/31/2013 2.7 2.86 2.7 2.85 1,112,694
12/30/2013 2.75 2.87 2.69 2.7 2,682,051
12/27/2013 2.65 2.77 2.59 2.74 1,458,040
12/26/2013 2.6 2.65 2.58 2.64 874,021
12/24/2013 2.6 2.62 2.57 2.6 294,033
12/23/2013 2.51 2.62 2.49 2.59 1,238,722
12/20/2013 2.43 2.51 2.43 2.47 4,100,652
12/19/2013 2.37 2.45 2.36 2.42 1,887,327
12/18/2013 2.42 2.44 2.31 2.35 1,559,442
12/17/2013 2.45 2.46 2.38 2.4 861,221
12/16/2013 2.52 2.53 2.41 2.43 1,117,626
12/13/2013 2.5 2.54 2.45 2.51 795,594
12/12/2013 2.5 2.51 2.44 2.48 946,893
12/11/2013 2.52 2.55 2.48 2.49 713,663
12/10/2013 2.57 2.61 2.47 2.5 806,445
12/09/2013 2.58 2.59 2.53 2.58 657,424
12/06/2013 2.62 2.62 2.54 2.59 827,136
12/05/2013 2.7 2.71 2.56 2.57 1,102,259
12/04/2013 2.63 2.8 2.6 2.7 2,815,798
12/03/2013 2.68 2.7 2.61 2.64 354,272
12/02/2013 2.66 2.69 2.6 2.69 701,795
11/29/2013 2.57 2.66 2.53 2.66 351,791
11/27/2013 2.6 2.6 2.51 2.55 848,181
11/26/2013 2.52 2.64 2.4 2.59 2,762,895
11/25/2013 2.66 2.71 2.51 2.52 1,606,379
11/22/2013 2.8 2.87 2.645 2.66 856,825
11/21/2013 2.73 2.8 2.71 2.79 418,378
11/20/2013 2.83 2.83 2.7 2.73 373,370
11/19/2013 2.75 2.86 2.58 2.81 1,486,885
11/18/2013 2.78 2.83 2.74 2.75 184,786
11/15/2013 2.74 2.825 2.74 2.77 381,275
11/14/2013 2.76 2.82 2.74 2.75 241,900
11/13/2013 2.75 2.84 2.74 2.77 498,644
11/12/2013 2.78 2.82 2.7 2.77 358,121
11/11/2013 2.88 2.91 2.78 2.78 426,829
11/08/2013 2.77 2.93 2.725 2.87 536,044
11/07/2013 2.74 2.8 2.62 2.76 523,089
11/06/2013 2.88 2.985 2.65 2.72 752,381
11/05/2013 3.01 3.0801 2.86 2.88 604,036
11/04/2013 3.03 3.09 2.97 3 461,064
11/01/2013 3.07 3.1296 2.94 3.02 687,462
10/31/2013 3.15 3.16 2.98 3.08 592,416
10/30/2013 3.33 3.33 3.0401 3.14 432,865
10/29/2013 3.26 3.34 3.17 3.32 372,482
10/28/2013 3.35 3.36 3.23 3.25 335,211
10/25/2013 3.53 3.53 3.34 3.34 364,485
10/24/2013 3.25 3.57 3.25 3.49 1,328,115
10/23/2013 3.45 3.54 3.44 3.54 268,580
10/22/2013 3.52 3.523 3.41 3.47 304,237
10/21/2013 3.53 3.55 3.42 3.5 421,430
10/18/2013 3.55 3.55 3.43 3.52 420,726
10/17/2013 3.46 3.51 3.41 3.51 399,395
10/16/2013 3.41 3.54 3.39 3.49 437,995
10/15/2013 3.38 3.47 3.29 3.4 735,241
10/14/2013 3.36 3.41 3.3 3.4 501,698
10/11/2013 3.4 3.415 3.315 3.39 453,458
10/10/2013 3.43 3.5 3.35 3.42 406,151
10/09/2013 3.38 3.45 3.31 3.38 770,154
10/08/2013 3.5 3.53 3.38 3.38 721,997
10/07/2013 3.58 3.6 3.45 3.51 342,950
10/04/2013 3.43 3.62 3.4 3.6 373,338
10/03/2013 3.59 3.59 3.42 3.44 793,404
10/02/2013 3.59 3.7 3.58 3.6 424,857
10/01/2013 3.58 3.7 3.57 3.6 898,098
09/30/2013 3.63 3.66 3.54 3.58 371,905
09/27/2013 3.69 3.76 3.65 3.65 391,163
09/26/2013 3.55 3.7503 3.52 3.71 686,811
09/25/2013 3.59 3.65 3.52 3.53 369,597
09/24/2013 3.53 3.69 3.45 3.6 608,492
09/23/2013 3.54 3.58 3.49 3.519 636,895
09/20/2013 3.45 3.65 3.375 3.58 6,811,128
09/19/2013 3.55 3.56 3.4 3.45 626,339
09/18/2013 3.55 3.61 3.46 3.55 552,274
09/17/2013 3.56 3.62 3.53 3.56 469,924
09/16/2013 3.68 3.7 3.45 3.56 783,215
09/13/2013 3.6 3.69 3.58 3.659 297,396
09/12/2013 3.72 3.72 3.57 3.58 415,236
09/11/2013 3.76 3.76 3.66 3.7 445,711
09/10/2013 3.85 3.93 3.72 3.79 856,165
09/09/2013 3.56 3.85 3.553 3.84 768,400
09/06/2013 3.52 3.57 3.31 3.54 827,427
09/05/2013 3.3 3.495 3.12 3.48 2,202,272
09/04/2013 3.18 3.271 3.125 3.22 515,680
09/03/2013 3.15 3.3 3.1 3.2 1,020,912
08/30/2013 3.08 3.16 3.05 3.15 656,826
08/29/2013 3.08 3.17 3.07 3.07 448,135
08/28/2013 3.1 3.2 3.06 3.07 645,745
08/27/2013 3.13 3.22 3.075 3.11 651,811
08/26/2013 3.04 3.39 3 3.14 3,223,542
08/23/2013 3.63 3.68 3.58 3.63 144,939
08/22/2013 3.59 3.66 3.571 3.65 127,269
08/21/2013 3.62 3.71 3.57 3.59 418,329
08/20/2013 3.5 3.66 3.45 3.64 412,607
08/19/2013 3.48 3.62 3.43 3.5 479,770
08/16/2013 3.75 3.87 3.48 3.49 726,802
08/15/2013 3.92 4.01 3.77 3.79 693,272
08/14/2013 4 4.019 3.94 3.95 368,694
08/13/2013 4.02 4.05 3.96 4.01 627,090
08/12/2013 4.1 4.1 3.98 4.03 812,296
08/09/2013 4.11 4.17 4.08 4.12 846,511
08/08/2013 4.12 4.185 4.08 4.12 633,994
08/07/2013 4.175 4.24 4.06 4.11 991,799
08/06/2013 4 4.2 3.98 4.14 2,842,606
08/05/2013 4.14 4.15 3.95 4 1,081,549
08/02/2013 4.04 4.155 3.96 4.15 1,753,792
08/01/2013 3.82 4.07 3.75 4.04 1,063,638
07/31/2013 3.79 3.84 3.75 3.81 625,621
07/30/2013 3.74 3.82 3.68 3.8 599,695
07/29/2013 3.69 3.8 3.65 3.72 543,953
07/26/2013 3.57 3.69 3.57 3.68 540,351
07/25/2013 3.68 3.71 3.58 3.6 823,487
07/24/2013 3.69 3.825 3.65 3.68 339,091
07/23/2013 3.79 3.82 3.67 3.69 829,272
07/22/2013 3.76 3.87 3.68 3.83 943,941
07/19/2013 3.72 3.81 3.65 3.8 358,467
07/18/2013 3.83 3.84 3.77 3.79 337,295
07/17/2013 3.81 3.95 3.81 3.83 663,442
07/16/2013 3.86 3.9 3.77 3.8 617,978
07/15/2013 3.83 3.94 3.8 3.89 552,433
07/12/2013 3.72 3.87 3.66 3.82 698,504
07/11/2013 3.61 3.745 3.485 3.73 585,877
07/10/2013 3.44 3.6 3.41 3.6 591,180
07/09/2013 3.51 3.55 3.41 3.44 568,183
07/08/2013 3.62 3.62 3.39 3.51 757,918
07/05/2013 3.5 3.55 3.45 3.55 422,315
07/03/2013 3.37 3.5 3.33 3.47 364,612
07/02/2013 3.32 3.5 3.29 3.37 1,062,209
07/01/2013 3.31 3.6 3.31 3.36 1,853,685
06/28/2013 3.25 3.38 3.22 3.34 4,530,444
06/27/2013 3.41 3.45 3.26 3.33 1,684,460
06/26/2013 3.55 3.56 3.38 3.38 1,028,072
06/25/2013 3.68 3.68 3.5 3.52 546,533
06/24/2013 3.7 3.768 3.56 3.65 729,180
06/21/2013 3.77 3.98 3.65 3.75 5,177,389
06/20/2013 3.8 3.96 3.72 3.75 874,623
06/19/2013 3.76 3.87 3.705 3.85 826,313
06/18/2013 3.73 3.77 3.68 3.77 440,061
06/17/2013 3.76 3.77 3.67 3.73 491,083
06/14/2013 3.75 3.77 3.63 3.69 362,469
06/13/2013 3.75 3.78 3.67 3.76 486,011
06/12/2013 3.72 3.83 3.71 3.76 563,997
06/11/2013 3.74 3.781 3.62 3.67 635,305
06/10/2013 3.55 3.79 3.44 3.78 1,237,745
06/07/2013 3.51 3.59 3.35 3.56 1,975,633
06/06/2013 3.62 3.65 3.47 3.52 1,175,144
06/05/2013 3.69 3.69 3.55 3.6 2,215,862
06/04/2013 3.56 4.04 3.56 3.71 6,004,484
06/03/2013 4.61 4.65 4.445 4.53 758,594
05/31/2013 4.64 4.73 4.61 4.62 502,098
05/30/2013 4.6 4.72 4.59 4.69 466,580
05/29/2013 4.72 4.73 4.55 4.59 511,159
05/28/2013 4.73 4.75 4.66 4.74 597,922
05/24/2013 4.65 4.73 4.6017 4.71 360,150
05/23/2013 4.5 4.64 4.41 4.64 993,522
05/22/2013 4.57 4.63 4.405 4.51 1,408,445
05/21/2013 4.59 4.65 4.51 4.58 2,650,292
05/20/2013 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
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 your brokers before you trade


Want to trade FX?