Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

0.9504 -0.0321 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Dec 29, 2016 2.400 2.450 2.370 2.410 307,103 +0.03(+1.26%)
Dec 28, 2016 2.510 2.527 2.375 2.380 637,289 -0.14(-5.56%)
Dec 27, 2016 2.550 2.600 2.510 2.520 353,212 -0.02(-0.79%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.12(+4.96%)
Dec 22, 2016 2.460 2.500 2.380 2.420 452,419 -0.04(-1.63%)
Dec 21, 2016 2.550 2.550 2.455 2.460 304,093 -0.08(-3.15%)
Dec 20, 2016 2.520 2.595 2.505 2.540 500,829 +0.02(+0.79%)
Dec 19, 2016 2.530 2.620 2.510 2.520 655,059 -0.01(-0.40%)
Dec 16, 2016 2.600 2.615 2.500 2.530 1,037,368 -0.05(-1.94%)
Dec 15, 2016 2.510 2.605 2.480 2.580 685,915 +0.09(+3.61%)
Dec 14, 2016 2.590 2.640 2.450 2.490 604,188 -0.10(-3.86%)
Dec 13, 2016 2.580 2.670 2.530 2.590 652,116 +0.03(+1.17%)
Dec 12, 2016 2.690 2.710 2.480 2.560 558,924 -0.13(-4.83%)
Dec 09, 2016 2.650 2.750 2.630 2.690 768,096 +0.06(+2.28%)
Dec 08, 2016 2.640 2.680 2.520 2.630 856,852 -0.02(-0.75%)
Dec 07, 2016 2.580 2.660 2.450 2.650 775,188 +0.03(+1.15%)
Dec 06, 2016 2.580 2.640 2.520 2.620 528,185 +0.05(+1.95%)
Dec 05, 2016 2.510 2.610 2.490 2.570 436,220 +0.08(+3.21%)
Dec 02, 2016 2.500 2.550 2.420 2.490 524,822 -0.02(-0.80%)
Dec 01, 2016 2.620 2.640 2.460 2.510 604,671 -0.09(-3.46%)
Nov 30, 2016 2.720 2.720 2.600 2.600 558,666 -0.09(-3.35%)
Nov 29, 2016 2.720 2.750 2.650 2.690 646,247 -0.01(-0.37%)
Nov 28, 2016 2.820 2.880 2.700 2.700 360,977 -0.15(-5.26%)
Nov 25, 2016 2.870 2.875 2.780 2.850 212,067 -0.01(-0.35%)
Nov 23, 2016 2.860 2.860 2.860 0 +0.03(+1.06%)
Nov 22, 2016 2.820 2.840 2.740 2.830 470,209 +0.02(+0.71%)
Nov 21, 2016 2.700 2.820 2.694 2.810 638,154 +0.12(+4.46%)
Nov 18, 2016 2.710 2.720 2.650 2.690 642,308 +0.00(+0.00%)
Nov 17, 2016 2.730 2.780 2.660 2.690 688,050 -0.04(-1.47%)
Nov 16, 2016 2.860 2.860 2.680 2.730 1,269,777 -0.15(-5.21%)
Nov 15, 2016 3.050 3.050 2.860 2.880 1,140,846 -0.20(-6.49%)
Nov 14, 2016 3.210 3.280 3.040 3.080 944,438 -0.12(-3.75%)
Nov 11, 2016 3.070 3.330 3.025 3.200 1,739,177 +0.13(+4.23%)
Nov 10, 2016 2.940 3.100 2.770 3.070 3,135,380 +0.20(+6.97%)
Nov 09, 2016 2.630 2.970 2.630 2.870 1,391,632 +0.16(+5.90%)
Nov 08, 2016 2.660 2.720 2.580 2.710 691,920 +0.02(+0.74%)
Nov 07, 2016 2.700 2.786 2.610 2.690 715,487 +0.05(+1.89%)
Nov 04, 2016 2.500 2.700 2.490 2.640 560,361 +0.14(+5.60%)
Nov 03, 2016 2.540 2.600 2.460 2.500 1,206,017 -0.02(-0.79%)
Nov 02, 2016 2.510 2.580 2.400 2.520 1,064,587 -0.06(-2.33%)
Nov 01, 2016 2.620 2.680 2.550 2.580 1,223,252 -0.02(-0.77%)
Oct 31, 2016 2.610 2.630 2.510 2.600 1,152,070 +0.01(+0.39%)
Oct 28, 2016 2.550 2.610 2.440 2.590 1,060,168 +0.04(+1.57%)
Oct 27, 2016 2.590 2.630 2.530 2.550 1,550,183 -0.03(-1.16%)
Oct 26, 2016 2.660 2.680 2.550 2.580 1,710,410 -0.11(-4.09%)
Oct 25, 2016 2.550 2.765 2.530 2.690 1,881,520 +0.09(+3.46%)
Oct 24, 2016 2.580 2.620 2.510 2.600 2,287,997 +0.01(+0.39%)
Oct 21, 2016 2.570 2.690 2.550 2.590 4,730,579 -0.14(-5.13%)
Oct 20, 2016 2.000 2.960 1.980 2.730 18,254,002 -0.49(-15.22%)
Oct 19, 2016 3.310 3.360 3.220 3.220 719,127 -0.10(-3.01%)
Oct 18, 2016 3.370 3.450 3.310 3.320 546,333 -0.02(-0.60%)
Oct 17, 2016 3.550 3.550 3.320 3.340 1,006,090 -0.19(-5.38%)
Oct 14, 2016 3.670 3.720 3.490 3.530 857,502 -0.10(-2.75%)
Oct 13, 2016 3.620 3.750 3.610 3.630 836,062 -0.04(-1.09%)
Oct 12, 2016 3.800 3.840 3.630 3.670 735,169 -0.10(-2.65%)
Oct 11, 2016 3.930 3.960 3.725 3.770 816,515 -0.20(-5.04%)
Oct 10, 2016 3.920 4.000 3.890 3.970 592,842 +0.05(+1.28%)
Oct 07, 2016 3.880 3.960 3.850 3.920 579,336 +0.00(+0.00%)
Oct 06, 2016 4.020 4.030 3.860 3.920 1,165,992 -0.09(-2.24%)
Oct 05, 2016 4.060 4.110 4.000 4.010 1,107,297 +0.03(+0.75%)
Oct 04, 2016 4.000 4.380 3.890 3.980 2,920,751 +0.02(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.