RIGL

Historical Stock Prices

$3.34
*  
0.06
1.83%
Get RIGL Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
01/16/2015 2.03 2.18 2.02 2.17 331,353
01/15/2015 2.19 2.19 2.05 2.06 334,614
01/14/2015 2.09 2.21 2.08 2.19 179,189
01/13/2015 2.18 2.24 2.09 2.13 282,361
01/12/2015 2.18 2.2 2.09 2.15 229,713
01/09/2015 2.29 2.31 2.17 2.19 361,687
01/08/2015 2.25 2.31 2.17 2.3 299,791
01/07/2015 2.15 2.26 2.13 2.22 234,082
01/06/2015 2.27 2.33 2.13 2.14 399,141
01/05/2015 2.36 2.45 2.255 2.27 501,316
01/02/2015 2.25 2.44 2.23 2.39 583,483
12/31/2014 2.28 2.35 2.23 2.27 496,003
12/30/2014 2.3 2.31 2.23 2.26 271,274
12/29/2014 2.31 2.35 2.19 2.32 471,208
12/26/2014 2.22 2.35 2.18 2.29 329,240
12/24/2014 2.2 2.27 2.19 2.22 378,245
12/23/2014 2.4 2.43 2.19 2.2 522,346
12/22/2014 2.47 2.48 2.325 2.37 1,003,714
12/19/2014 2.33 2.565 2.3 2.44 3,761,140
12/18/2014 2.22 2.45 2.17 2.35 831,507
12/17/2014 2.11 2.22 2.07 2.18 1,060,025
12/16/2014 2.1 2.178 2.05 2.12 696,205
12/15/2014 2.24 2.33 2.06 2.11 956,960
12/12/2014 2.28 2.36 2.1945 2.25 352,076
12/11/2014 2.42 2.48 2.32 2.33 295,436
12/10/2014 2.39 2.48 2.32 2.39 423,815
12/09/2014 2.18 2.4 2.17 2.38 312,229
12/08/2014 2.24 2.29 2.18 2.22 485,506
12/05/2014 2.24 2.32 2.21 2.25 260,070
12/04/2014 2.25 2.26 2.15 2.25 373,625
12/03/2014 2.35 2.38 2.19 2.26 384,137
12/02/2014 2.23 2.35 2.13 2.34 472,575
12/01/2014 2.15 2.27 2.06 2.22 446,790
11/28/2014 2.25 2.289 2.11 2.14 267,588
11/26/2014 2.04 2.3 2.03 2.28 704,931
11/25/2014 2.04 2.12 2 2.02 1,280,382
11/24/2014 2.12 2.17 2.01 2.06 405,787
11/21/2014 2.08 2.1 1.98 2.07 353,266
11/20/2014 1.95 2.05 1.91 2.04 298,525
11/19/2014 1.95 2 1.88 1.97 490,953
11/18/2014 1.92 1.98 1.87 1.97 614,393
11/17/2014 1.86 1.97 1.851 1.92 435,888
11/14/2014 1.86 1.88 1.8 1.87 257,123
11/13/2014 1.81 1.94 1.81 1.85 332,523
11/12/2014 1.68 1.82 1.68 1.81 636,931
11/11/2014 1.76 1.77 1.64 1.68 853,884
11/10/2014 1.78 1.98 1.73 1.75 550,908
11/07/2014 1.92 1.92 1.78 1.78 376,945
11/06/2014 1.94 1.95 1.86 1.91 212,687
11/05/2014 1.95 2.04 1.9 1.93 305,157
11/04/2014 2.02 2.02 1.9 1.93 164,755
11/03/2014 2 2.06 1.91 1.96 401,108
10/31/2014 2 2.04 1.95 1.98 627,098
10/30/2014 1.89 1.99 1.82 1.96 485,973
10/29/2014 1.86 1.92 1.77 1.91 563,653
10/28/2014 1.79 1.85 1.73 1.85 668,874
10/27/2014 1.84 1.88 1.73 1.76 357,008
10/24/2014 1.94 1.94 1.73 1.83 615,890
10/23/2014 1.72 1.93 1.69 1.91 672,462
10/22/2014 1.71 1.75 1.56 1.71 849,276
10/21/2014 1.73 1.81 1.66 1.71 322,929
10/20/2014 1.72 1.74 1.7 1.73 544,366
10/17/2014 1.83 1.84 1.7 1.71 613,052
10/16/2014 1.81 1.9 1.77 1.78 465,475
10/15/2014 1.81 1.845 1.75 1.84 380,582
10/14/2014 1.87 1.87 1.8 1.84 495,248
10/13/2014 1.88 1.89 1.8 1.83 407,865
10/10/2014 1.82 1.96 1.82 1.87 838,109
10/09/2014 1.85 1.9 1.8 1.84 755,841
10/08/2014 1.8 1.87 1.75 1.86 429,791
10/07/2014 1.89 1.89 1.8 1.8 277,424
10/06/2014 1.91 1.97 1.88 1.9 403,995
10/03/2014 1.99 1.9999 1.87 1.92 504,710
10/02/2014 2 2.02 1.93 1.94 385,605
10/01/2014 1.94 2.01 1.91 2 882,831
09/30/2014 2.01 2.045 1.94 1.94 1,122,324
09/29/2014 1.97 2.03 1.96 2 671,435
09/26/2014 2.03 2.05 1.94 1.97 383,036
09/25/2014 2.03 2.075 1.97 2.03 478,777
09/24/2014 2.09 2.12 2.04 2.05 365,631
09/23/2014 2.12 2.17 2.06 2.06 424,790
09/22/2014 2.15 2.17 2.09 2.14 703,925
09/19/2014 2.23 2.31 2.03 2.18 3,467,985
09/18/2014 2.22 2.25 2.145 2.23 919,840
09/17/2014 2.25 2.27 2.15 2.2 649,551
09/16/2014 2.16 2.259 2.14 2.23 660,447
09/15/2014 2.2 2.24 2.15 2.17 767,968
09/12/2014 2.32 2.33 2.2 2.23 643,595
09/11/2014 2.21 2.35 2.12 2.31 1,483,038
09/10/2014 2.23 2.32 2.21 2.24 339,807
09/09/2014 2.35 2.36 2.23 2.265 591,295
09/08/2014 2.39 2.44 2.32 2.36 478,454
09/05/2014 2.44 2.53 2.37 2.37 347,839
09/04/2014 2.53 2.6 2.46 2.46 582,712
09/03/2014 2.56 2.62 2.52 2.53 285,311
09/02/2014 2.61 2.65 2.53 2.58 678,297
08/29/2014 2.56 2.66 2.54 2.6 911,753
08/28/2014 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
*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?