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 (%)
Jul 31, 2015 2.810 3.040 2.750 2.980 475,185 +0.15(+5.30%)
Jul 30, 2015 2.800 2.860 2.680 2.830 445,175 -0.02(-0.70%)
Jul 29, 2015 2.950 2.995 2.800 2.850 308,651 -0.08(-2.73%)
Jul 28, 2015 2.910 3.030 2.810 2.930 264,423 -0.01(-0.34%)
Jul 27, 2015 2.890 2.950 2.780 2.940 394,612 +0.00(+0.00%)
Jul 24, 2015 3.000 3.100 2.910 2.940 374,864 -0.08(-2.65%)
Jul 23, 2015 3.150 3.200 3.020 3.020 237,492 -0.15(-4.73%)
Jul 22, 2015 3.160 3.210 3.095 3.170 171,174 -0.03(-0.94%)
Jul 21, 2015 3.120 3.260 3.050 3.200 294,055 +0.05(+1.59%)
Jul 20, 2015 3.160 3.180 3.073 3.150 297,945 -0.01(-0.32%)
Jul 17, 2015 3.180 3.180 3.100 3.160 328,949 +0.00(+0.00%)
Jul 16, 2015 3.250 3.290 3.140 3.160 444,039 -0.09(-2.77%)
Jul 15, 2015 3.280 3.369 3.250 3.250 412,075 -0.10(-2.99%)
Jul 14, 2015 3.160 3.390 3.140 3.350 477,172 +0.17(+5.35%)
Jul 13, 2015 3.100 3.220 3.075 3.180 345,313 +0.07(+2.25%)
Jul 10, 2015 3.060 3.120 2.980 3.110 275,588 +0.10(+3.32%)
Jul 09, 2015 3.000 3.090 2.880 3.010 445,384 +0.13(+4.51%)
Jul 08, 2015 3.030 3.050 2.840 2.880 433,933 -0.19(-6.19%)
Jul 07, 2015 3.110 3.140 2.970 3.070 364,450 -0.02(-0.65%)
Jul 06, 2015 3.000 3.135 2.960 3.090 328,411 +0.04(+1.31%)
Jul 02, 2015 3.140 3.050 3.050 3.050 444,500 -0.09(-2.87%)
Jul 01, 2015 3.170 3.350 3.080 3.140 867,913 -0.07(-2.18%)
Jun 30, 2015 3.040 3.240 2.954 3.210 596,029 +0.19(+6.29%)
Jun 29, 2015 3.190 3.280 3.020 3.020 475,855 -0.24(-7.36%)
Jun 26, 2015 3.400 3.400 3.200 3.260 2,713,310 -0.15(-4.40%)
Jun 25, 2015 3.410 3.430 3.260 3.410 315,153 +0.01(+0.29%)
Jun 24, 2015 3.430 3.490 3.330 3.400 565,755 -0.03(-0.87%)
Jun 23, 2015 3.420 3.450 3.280 3.430 453,444 -0.02(-0.58%)
Jun 22, 2015 3.050 3.540 3.040 3.450 889,064 +0.38(+12.38%)
Jun 19, 2015 3.380 3.380 3.010 3.070 1,102,512 -0.30(-8.90%)
Jun 18, 2015 3.320 3.405 3.220 3.370 574,835 +0.04(+1.20%)
Jun 17, 2015 3.280 3.396 3.270 3.330 295,168 +0.04(+1.22%)
Jun 16, 2015 3.510 3.600 3.270 3.290 685,851 -0.25(-7.06%)
Jun 15, 2015 3.490 3.539 3.332 3.540 515,861 +0.02(+0.57%)
Jun 12, 2015 3.480 3.530 3.450 3.520 279,283 +0.01(+0.28%)
Jun 11, 2015 3.650 3.650 3.450 3.510 511,925 -0.15(-4.10%)
Jun 10, 2015 3.530 3.780 3.520 3.660 466,899 +0.12(+3.39%)
Jun 09, 2015 3.620 3.630 3.455 3.540 475,370 -0.09(-2.48%)
Jun 08, 2015 3.650 3.726 3.600 3.630 358,374 -0.05(-1.36%)
Jun 05, 2015 3.580 3.685 3.530 3.680 428,855 +0.10(+2.79%)
Jun 04, 2015 3.780 3.780 3.540 3.580 774,698 -0.10(-2.72%)
Jun 03, 2015 3.520 3.760 3.520 3.680 695,685 +0.15(+4.25%)
Jun 02, 2015 3.460 3.630 3.410 3.530 528,786 +0.03(+0.86%)
Jun 01, 2015 3.540 3.590 3.395 3.500 645,254 +0.01(+0.29%)
May 29, 2015 3.500 3.540 3.420 3.490 697,240 +0.04(+1.16%)
May 28, 2015 3.510 3.580 3.400 3.450 553,982 -0.05(-1.43%)
May 27, 2015 3.500 3.515 3.460 3.500 685,925 +0.00(+0.00%)
May 26, 2015 3.580 3.690 3.460 3.500 798,671 -0.06(-1.69%)
May 22, 2015 3.720 3.560 3.560 3.560 967,600 -0.12(-3.26%)
May 21, 2015 3.890 3.890 3.590 3.680 721,641 -0.20(-5.15%)
May 20, 2015 3.950 3.950 3.790 3.880 697,951 -0.05(-1.27%)
May 19, 2015 4.050 4.070 3.900 3.930 966,214 -0.12(-2.96%)
May 18, 2015 4.100 4.180 3.860 4.050 1,095,796 -0.04(-0.98%)
May 15, 2015 4.180 4.240 4.080 4.090 709,711 -0.11(-2.62%)
May 14, 2015 4.130 4.330 4.080 4.200 1,049,716 +0.10(+2.44%)
May 13, 2015 3.950 4.180 3.930 4.100 1,441,802 +0.14(+3.54%)
May 12, 2015 3.770 3.990 3.750 3.960 1,405,653 +0.19(+5.04%)
May 11, 2015 3.710 3.770 3.670 3.770 813,274 +0.03(+0.80%)
May 08, 2015 3.520 3.890 3.400 3.740 2,330,085 -0.29(-7.20%)
May 07, 2015 4.170 4.170 3.790 4.030 850,090 -0.15(-3.59%)
May 06, 2015 4.000 4.180 3.940 4.180 1,006,231 +0.18(+4.50%)
May 05, 2015 4.540 4.580 3.970 4.000 1,293,433 -0.54(-11.89%)
May 04, 2015 4.540 4.807 4.490 4.540 823,839 +0.03(+0.67%)
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.