Quantcast
RIGL

Rigel Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.3
*  
0.05
2.13%
Get RIGL Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
16:00 2.35 2.37 2.26 2.30 1,033,319
04/23/2019 2.24 2.37 2.17 2.35 1,925,336
04/22/2019 2.36 2.39 2.22 2.25 2,419,058
04/18/2019 2.32 2.39 2.22 2.37 2,057,631
04/17/2019 2.49 2.49 2.31 2.32 1,990,818
04/16/2019 2.43 2.49 2.41 2.48 1,040,011
04/15/2019 2.45 2.485 2.39 2.42 870,232
04/12/2019 2.43 2.5 2.38 2.47 1,891,861
04/11/2019 2.45 2.48 2.39 2.39 900,823
04/10/2019 2.39 2.46 2.39 2.45 1,257,506
04/09/2019 2.5 2.5399 2.37 2.38 1,483,845
04/08/2019 2.51 2.59 2.48 2.5 891,216
04/05/2019 2.46 2.53 2.44 2.53 810,583
04/04/2019 2.47 2.53 2.44 2.45 948,796
04/03/2019 2.42 2.5 2.37 2.47 1,205,516
04/02/2019 2.42 2.4692 2.4 2.41 745,078
04/01/2019 2.59 2.62 2.41 2.42 2,516,533
03/29/2019 2.49 2.57 2.465 2.57 1,288,969
03/28/2019 2.43 2.5 2.42 2.47 658,881
03/27/2019 2.47 2.47 2.33 2.43 1,544,918
03/26/2019 2.5 2.52 2.39 2.48 1,554,428
03/25/2019 2.46 2.52 2.41 2.48 1,312,001
03/22/2019 2.64 2.6496 2.44 2.45 1,712,506
03/21/2019 2.57 2.68 2.54 2.65 1,677,609
03/20/2019 2.57 2.68 2.55 2.57 2,177,208
03/19/2019 2.58 2.58 2.47 2.56 1,209,755
03/18/2019 2.4 2.58 2.4 2.57 2,494,176
03/15/2019 2.3 2.42 2.26 2.42 3,192,017
03/14/2019 2.32 2.37 2.28 2.3 1,164,248
03/13/2019 2.34 2.36 2.31 2.34 1,091,009
03/12/2019 2.36 2.41 2.31 2.33 1,567,025
03/11/2019 2.19 2.39 2.18 2.39 2,113,027
03/08/2019 2.21 2.24 2.15 2.17 1,408,899
03/07/2019 2.16 2.26 2.14 2.22 1,760,874
03/06/2019 2.21 2.215 2.12 2.14 1,585,440
03/05/2019 2.22 2.25 2.19 2.22 1,907,356
03/04/2019 2.23 2.28 2.17 2.21 1,644,885
03/01/2019 2.18 2.24 2 2.24 3,533,129
02/28/2019 2.27 2.33 2.16 2.19 2,465,814
02/27/2019 2.25 2.325 2.23 2.26 1,342,788
02/26/2019 2.34 2.36 2.25 2.25 3,110,103
02/25/2019 2.39 2.44 2.3 2.36 1,582,679
02/22/2019 2.37 2.4 2.32 2.35 1,105,671
02/21/2019 2.38 2.4 2.33 2.36 677,182
02/20/2019 2.38 2.4 2.3 2.35 627,855
02/19/2019 2.4 2.53 2.36 2.39 1,194,563
02/15/2019 2.29 2.42 2.24 2.4 1,297,729
02/14/2019 2.25 2.29 2.22 2.27 959,158
02/13/2019 2.26 2.3 2.23 2.26 1,110,333
02/12/2019 2.22 2.27 2.19 2.25 1,821,794
02/11/2019 2.19 2.22 2.14 2.19 1,309,101
02/08/2019 2.21 2.24 2.13 2.16 3,241,937
02/07/2019 2.29 2.305 2.21 2.22 1,529,555
02/06/2019 2.25 2.31 2.2 2.3 1,439,105
02/05/2019 2.2 2.34 2.1815 2.24 2,367,096
02/04/2019 2.26 2.26 2.165 2.2 1,676,971
02/01/2019 2.17 2.25 2.15 2.24 2,292,750
01/31/2019 2.18 2.209 2.12 2.16 1,143,941
01/30/2019 2.03 2.18 2.01 2.17 2,421,855
01/29/2019 2.1 2.1 2.02 2.04 2,091,415
01/28/2019 2.12 2.127 2.03 2.08 1,884,574
01/25/2019 2.11 2.1425 2.07 2.13 3,387,095
01/24/2019 2.02 2.1 2 2.09 2,918,375
01/23/2019 2.17 2.2 1.97 2 5,631,802
*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?



Smart Portfolio