RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$2.56
*  
0.08
3.03%
Get RIGL Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading RIGL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RIGL After Hours
 
 
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 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.61  2.67  2.51  2.56 676,850
08/27/2014 2.69 2.72 2.6001 2.64 494,578
08/26/2014 2.66 2.72 2.65 2.72 270,218
08/25/2014 2.65 2.73 2.61 2.67 411,391
08/22/2014 2.55 2.66 2.54 2.59 217,974
08/21/2014 2.61 2.67 2.52 2.54 294,499
08/20/2014 2.69 2.71 2.6 2.63 252,062
08/19/2014 2.78 2.79 2.67 2.72 214,591
08/18/2014 2.78 2.8 2.72 2.79 272,991
08/15/2014 2.81 2.81 2.66 2.73 365,603
08/14/2014 2.66 2.73 2.5 2.71 629,493
08/13/2014 2.86 2.87 2.5 2.67 1,680,254
08/12/2014 3.13 3.14 3.07 3.09 241,802
08/11/2014 3.07 3.21 3.06 3.15 282,928
08/08/2014 3.04 3.06 2.98 3.06 220,757
08/07/2014 3.22 3.22 3.05 3.05 230,414
08/06/2014 3.14 3.18 3.042 3.18 186,704
08/05/2014 3.26 3.28 3.05 3.18 704,953
08/04/2014 3.27 3.4 3.25 3.39 317,529
08/01/2014 3.31 3.31 3.13 3.24 340,329
07/31/2014 3.37 3.3799 3.23 3.27 435,474
07/30/2014 3.36 3.44 3.34 3.41 278,145
07/29/2014 3.27 3.38 3.25 3.31 174,345
07/28/2014 3.35 3.39 3.2 3.27 275,181
07/25/2014 3.34 3.35 3.26 3.32 256,833
07/24/2014 3.46 3.53 3.36 3.39 402,276
07/23/2014 3.33 3.47 3.33 3.45 424,939
07/22/2014 3.26 3.33 3.2 3.3 243,851
07/21/2014 3.07 3.28 3.04 3.22 355,787
07/18/2014 3.01 3.11 2.91 3.09 803,201
07/17/2014 3.17 3.248 3.03 3.04 521,147
07/16/2014 3.28 3.36 3.2 3.2 390,247
07/15/2014 3.39 3.43 3.22 3.24 429,869
07/14/2014 3.47 3.54 3.38 3.39 369,579
07/11/2014 3.33 3.44 3.32 3.4 220,477
07/10/2014 3.3 3.49 3.25 3.36 323,522
07/09/2014 3.42 3.49 3.32 3.42 333,663
07/08/2014 3.53 3.53 3.31 3.39 757,352
07/07/2014 3.84 3.84 3.53 3.56 487,932
07/03/2014 3.79 3.85 3.78 3.84 117,291
07/02/2014 3.67 3.8 3.61 3.78 322,715
07/01/2014 3.61 3.74 3.6 3.68 468,294
06/30/2014 3.6 3.7 3.56 3.63 514,021
06/27/2014 3.51 3.64 3.51 3.64 795,585
06/26/2014 3.63 3.67 3.54 3.57 357,339
06/25/2014 3.71 3.75 3.57 3.65 410,184
06/24/2014 3.94 3.98 3.72 3.75 496,086
06/23/2014 3.94 3.94 3.9 3.93 432,992
06/20/2014 4.05 4.08 3.9 3.95 668,266
06/19/2014 4.04 4.05 3.94 4.01 187,412
06/18/2014 3.97 4.01 3.92 4 391,955
06/17/2014 3.88 4.05 3.88 3.99 408,080
06/16/2014 3.94 4 3.85 3.91 323,516
06/13/2014 4.05 4.05 3.88 3.97 489,748
06/12/2014 4.09 4.1 3.92 4 915,911
06/11/2014 4.14 4.2 4.06 4.12 679,889
06/10/2014 4.02 4.18 4 4.14 619,463
06/09/2014 3.78 4.03 3.775 3.99 1,153,996
06/06/2014 3.63 3.745 3.5 3.74 1,224,695
06/05/2014 3.22 3.63 3.19 3.63 1,505,110
06/04/2014 3.2 3.29 3.16 3.23 703,152
06/03/2014 3.2 3.225 3.09 3.2 461,830
06/02/2014 3.3 3.31 3.17 3.23 441,780
05/30/2014 3.28 3.31 3.21 3.29 356,690
05/29/2014 3.29 3.36 3.25 3.25 343,131
05/28/2014 3.31 3.3299 3.22 3.26 289,676
05/27/2014 3.15 3.31 3.13 3.31 421,697
05/23/2014 3.14 3.17 3.1 3.13 275,570
05/22/2014 3.13 3.27 3.11 3.13 452,325
05/21/2014 3.25 3.29 3.09 3.11 521,984
05/20/2014 3.4 3.46 3.16 3.19 791,057
05/19/2014 3.15 3.38 3.13 3.365 900,294
05/16/2014 3.02 3.13 2.96 3.12 2,162,767
05/15/2014 2.88 3.06 2.86 3.02 717,176
05/14/2014 2.95 3.04 2.88 2.91 649,792
05/13/2014 3.03 3.09 2.92 2.94 703,032
05/12/2014 2.88 3.07 2.88 3.03 1,035,747
05/09/2014 2.66 2.89 2.64 2.86 2,105,372
05/08/2014 2.73 2.98 2.68 2.7 839,466
05/07/2014 3.02 3.14 2.6398 2.75 1,473,716
05/06/2014 3.02 3.161 2.97 3.02 669,461
05/05/2014 3.07 3.14 3 3.04 510,787
05/02/2014 3.23 3.23 3.04 3.11 658,540
05/01/2014 3.19 3.32 3.13 3.24 638,453
04/30/2014 3.2 3.25 3.09 3.2 416,328
04/29/2014 3.17 3.28 3.14 3.21 488,300
04/28/2014 3.13 3.22 3.04 3.14 637,718
04/25/2014 3.14 3.2 3.05 3.13 622,239
04/24/2014 3.25 3.31 3.11 3.19 338,575
04/23/2014 3.42 3.46 3.205 3.21 387,685
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
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 Brokers before you trade

Want to trade FX?