Home > Quotes > RIGL > Historical Prices
RIGL

Rigel Pharmaceuticals, Inc. Historical Stock Prices

$4.64
*  
0.13
  negative  
2.88%
Get RIGL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.50  4.64  4.41  4.64 993,522
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
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
02/15/2013 6.77 6.83 6.66 6.7 488,137
02/14/2013 6.63 6.72 6.4901 6.69 409,042
02/13/2013 6.56 6.74 6.51 6.65 325,091
02/12/2013 6.48 6.65 6.42 6.55 242,210
02/11/2013 6.58 6.69 6.46 6.5 266,415
02/08/2013 6.43 6.58 6.38 6.56 368,767
02/07/2013 6.63 6.7 6.4 6.42 342,095
02/06/2013 6.64 6.7 6.55 6.65 333,308
02/05/2013 6.58 6.75 6.47 6.66 426,076
02/04/2013 6.68 6.755 6.52 6.54 304,355
02/01/2013 6.59 6.75 6.47 6.74 999,629
01/31/2013 6.36 6.62 6.35 6.56 370,788
01/30/2013 6.59 6.61 6.38 6.39 316,214
01/29/2013 6.68 6.73 6.475 6.51 472,660
01/28/2013 6.69 6.83 6.63 6.66 520,142
01/25/2013 6.69 6.755 6.63 6.7 420,290
01/24/2013 6.81 6.9 6.61 6.67 334,198
01/23/2013 7 7.09 6.75 6.8 433,515
01/22/2013 7.05 7.06 6.89 6.98 1,263,687
01/18/2013 6.98 7.09 6.96 7.03 349,551
01/17/2013 7.02 7.0999 6.93 6.97 467,234
01/16/2013 7 7.04 6.86 7.01 450,592
01/15/2013 6.73 7.05 6.73 7.04 406,363
01/14/2013 6.94 6.99 6.75 6.8 301,125
01/11/2013 6.98 7.02 6.82 6.94 313,157
01/10/2013 7.01 7.01 6.81 6.92 261,155
01/09/2013 6.84 7.03 6.77 7 334,854
01/08/2013 6.73 6.9 6.7 6.8 328,516
01/07/2013 6.8 6.95 6.69 6.87 375,770
01/04/2013 6.63 6.91 6.6 6.84 572,657
01/03/2013 6.69 6.73 6.5 6.57 362,220
01/02/2013 6.7 6.79 6.51 6.7 774,178
12/31/2012 6.29 6.51 6.26 6.5 567,636
12/28/2012 6.31 6.47 6.25 6.35 375,749
12/27/2012 6.32 6.5 6.27 6.33 394,217
12/26/2012 6.4 6.46 6.25 6.27 358,889
12/24/2012 6.5 6.505 6.35 6.39 166,408
12/21/2012 6.71 6.73 6.32 6.51 2,414,572
12/20/2012 6.36 6.78 6.3118 6.74 618,204
12/19/2012 6.59 6.64 6.33 6.3502 619,357
12/18/2012 6.67 6.73 6.54 6.5793 767,602
12/17/2012 6.43 6.78 6.24 6.66 1,663,718
12/14/2012 5.5 6.68 5.49 6.52 4,771,774
12/13/2012 5.69 6.01 5.37 5.51 8,351,127
12/12/2012 8.47 8.53 8.39 8.43 284,630
12/11/2012 8.44 8.56 8.39 8.4 456,470
12/10/2012 8.22 8.395 8.22 8.35 346,334
12/07/2012 8.23 8.28 8.1 8.19 200,161
12/06/2012 8.24 8.35 8.14 8.21 502,363
12/05/2012 8.37 8.4782 8.2 8.22 260,511
12/04/2012 8.36 8.5 8.19 8.32 358,208
12/03/2012 8.38 8.458 8.18 8.35 293,805
11/30/2012 8.42 8.425 8.15 8.3 608,597
11/29/2012 8.37 8.505 8.14 8.4 329,722
11/28/2012 8.2 8.32 8.1 8.32 188,563
11/27/2012 8.26 8.365 8.19 8.2396 137,459
11/26/2012 8.31 8.43 8 8.3 154,287
11/23/2012 8.22 8.36 8.15 8.34 107,868
11/21/2012 8.49 8.49 8.14 8.17 175,472
11/20/2012 8.21 8.45 8.09 8.45 380,931
11/19/2012 8.19 8.46 8.06 8.25 264,527
11/16/2012 8.17 8.3099 7.97 8.0798 415,550
11/15/2012 8.53 8.53 8.08 8.2 293,760
11/14/2012 8.83 8.89 8.42 8.5 372,376
11/13/2012 8.47 8.84 8.43 8.78 411,907
11/12/2012 8.47 8.58 8.4 8.49 195,032
11/09/2012 8.49 8.6 8.32 8.4 346,270
11/08/2012 8.86 8.91 8.54 8.55 276,286
11/07/2012 8.85 9.02 8.55 8.85 663,169
11/06/2012 8.76 8.88 8.58 8.76 297,677
11/05/2012 8.54 8.65 8.38 8.62 203,993
11/02/2012 8.85 8.94 8.35 8.51 439,623
11/01/2012 8.92 9.15 8.64 8.8 481,273
10/31/2012 8.79 9.09 8.72 8.91 2,092,401
10/26/2012 8.86 8.9895 8.63 8.72 258,744
10/25/2012 8.85 8.88 8.61 8.83 555,159
10/24/2012 8.8 8.9899 8.69 8.74 191,325
10/23/2012 8.79 8.865 8.5199 8.73 263,096
10/22/2012 9.01 9.0792 8.75 8.87 376,369
10/19/2012 9.42 9.5 8.85 9 484,931
10/18/2012 9.55 9.6 9.4 9.45 168,843
10/17/2012 9.5 9.68 9.47 9.59 497,833
10/16/2012 9.5 9.65 9.39 9.5 642,730
10/15/2012 9.31 9.5 9.24 9.49 358,024
10/12/2012 9.28 9.39 9.24 9.25 592,144
10/11/2012 9.28 9.55 9.22 9.25 551,009
10/10/2012 9.15 9.23 9 9.22 434,953
10/09/2012 9.25 9.3199 9 9.15 697,072
10/08/2012 9.49 9.54 9.25 9.26 232,851
10/05/2012 9.5 9.56 9.4533 9.5 622,592
10/04/2012 9.59 9.75 9.415 9.45 676,082
10/03/2012 9.8 9.81 9.31 9.5 4,875,374
10/02/2012 10.25 10.39 10.2 10.35 175,993
10/01/2012 10.34 10.404 10.1418 10.275 131,376
09/28/2012 10.21 10.3977 10.04 10.24 219,756
09/27/2012 10.08 10.33 9.95 10.28 168,582
09/26/2012 10.31 10.4287 9.95 10 167,786
09/25/2012 10.27 10.43 10.2 10.35 286,445
09/24/2012 10.19 10.4862 10.1001 10.27 180,057
09/21/2012 10.45 10.45 10.15 10.21 548,910
09/20/2012 10.29 10.34 10.16 10.32 386,786
09/19/2012 10.45 10.4675 10.27 10.3 391,359
09/18/2012 10.34 10.43 10.2 10.4 253,056
09/17/2012 10.36 10.4485 10.2 10.3 224,383
09/14/2012 10.52 10.54 10.38 10.41 478,039
09/13/2012 10.57 10.71 10.3 10.42 394,318
09/12/2012 10.72 10.95 10.37 10.58 245,904
09/11/2012 10.24 10.68 10.24 10.66 167,750
09/10/2012 10.53 10.59 10.12 10.21 319,166
09/07/2012 10.71 10.8 10.42 10.49 242,042
09/06/2012 10.46 10.68 10.16 10.59 557,052
09/05/2012 9.77 10.07 9.61 9.89 317,849
09/04/2012 9.3 9.89 9.3 9.8 338,932
08/31/2012 9.46 9.4998 9.27 9.32 252,450
08/30/2012 9.53 9.6168 9.39 9.42 94,266
08/29/2012 9.76 9.9266 9.53 9.61 208,560
08/28/2012 9.81 9.98 9.58 9.72 182,956
08/27/2012 9.96 10.02 9.7 9.85 191,881
08/24/2012 9.74 10.08 9.74 9.92 161,367
08/23/2012 9.75 9.98 9.7411 9.8 160,769
08/22/2012 9.64 9.81 9.57 9.77 149,700
08/21/2012 9.52 9.83 9.52 9.67 274,299
08/20/2012 9.26 9.54 9.1801 9.51 142,216
08/17/2012 9.7 9.715 9.26 9.28 363,590
08/16/2012 9.84 9.89 9.52 9.74 162,389
08/15/2012 9.65 9.88 9.64 9.86 148,960
08/14/2012 9.7 9.82 9.56 9.65 93,793
08/13/2012 9.63 9.78 9.37 9.62 141,953
08/10/2012 9.78 9.85 9.62 9.67 168,162
08/09/2012 9.97 10.0899 9.75 9.8 154,368
08/08/2012 10.3 10.41 9.87 10.01 224,913
08/07/2012 10.8 10.82 10.18 10.31 443,279
08/06/2012 10.65 10.8379 10.65 10.77 288,304
08/03/2012 10.53 10.71 10.35 10.61 261,536
08/02/2012 10.27 10.65 10.06 10.32 352,804
08/01/2012 11.01 11.3 10.35 10.36 555,022
07/31/2012 11.17 11.31 10.7 10.94 453,831
07/30/2012 11.23 11.44 11.09 11.16 380,731
07/27/2012 10.51 11.35 10.4516 11.2 679,884
07/26/2012 10.45 10.58 10.31 10.48 357,135
07/25/2012 10.09 10.35 9.992 10.29 314,454
07/24/2012 9.95 10.02 9.7 10.005 443,372
07/23/2012 9.79 10.13 9.52 9.88 293,098
07/20/2012 9.87 10.05 9.79 10 210,887
07/19/2012 10.06 10.07 9.68 10.01 342,399
07/18/2012 9.86 10.14 9.82 10.04 509,191
07/17/2012 9.77 10 9.68 9.83 312,985
07/16/2012 9.74 9.79 9.3 9.75 185,279
07/13/2012 9.75 9.98 9.62 9.79 212,599
07/12/2012 9.6 9.81 9.4228 9.69 469,738
07/11/2012 9.77 9.77 9.47 9.7 538,598
07/10/2012 9.87 9.87 9.67 9.77 159,746
07/09/2012 9.73 9.93 9.58 9.79 178,217
07/06/2012 9.89 10 9.76 9.77 204,441
07/05/2012 9.82 10.19 9.784 9.97 519,584
07/03/2012 9.69 9.98 9.6 9.88 190,432
07/02/2012 9.23 9.73 9.193 9.71 517,896
06/29/2012 9.21 9.31 8.98 9.3 807,107
06/28/2012 8.89 9.19 8.85 8.98 1,152,965
06/27/2012 8.93 9.06 8.88 8.98 245,305
06/26/2012 8.88 8.99 8.805 8.89 151,651
06/25/2012 8.85 9 8.72 8.86 221,546
06/22/2012 8.85 9.03 8.66 9.02 965,726
06/21/2012 8.79 8.85 8.65 8.78 345,869
06/20/2012 8.86 8.8999 8.65 8.77 191,773
06/19/2012 8.65 9.04 8.65 8.9 449,918
06/18/2012 8.37 8.66 8.265 8.58 290,267
06/15/2012 8.28 8.66 8.28 8.42 747,853
06/14/2012 7.87 8.28 7.79 8.28 299,863
06/13/2012 7.84 8.07 7.68 7.84 306,674
06/12/2012 7.69 7.85 7.6 7.85 262,497
06/11/2012 7.92 7.99 7.64 7.66 251,169
06/08/2012 7.48 7.93 7.43 7.83 280,717
06/07/2012 7.68 7.75 7.51 7.52 232,743
06/06/2012 7.48 7.65 7.48 7.54 289,364
06/05/2012 7.25 7.52 7.25 7.4 375,680
06/04/2012 7.23 7.34 7.1 7.27 150,454
06/01/2012 7.22 7.33 7.11 7.17 307,815
05/31/2012 7.5 7.55 7.23 7.43 275,285
05/30/2012 7.44 7.61 7.355 7.49 187,284
05/29/2012 7.55 7.7 7.39 7.55 249,191
05/25/2012 7.42 7.6 7.38 7.51 202,390
05/24/2012 7.62 7.64 7.38 7.4 394,141
05/23/2012 7.49 7.65 7.35 7.62 308,689
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.