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 (%)
Sep 28, 2012 10.21 10.40 10.04 10.24 219,756 -0.04(-0.39%)
Sep 27, 2012 10.08 10.33 9.950 10.28 169,027 +0.28(+2.80%)
Sep 26, 2012 10.31 10.43 9.950 10.00 172,263 -0.35(-3.38%)
Sep 25, 2012 10.27 10.43 10.20 10.35 336,045 +0.08(+0.78%)
Sep 24, 2012 10.19 10.49 10.10 10.27 180,057 +0.06(+0.59%)
Sep 21, 2012 10.45 10.45 10.15 10.21 548,910 -0.11(-1.07%)
Sep 20, 2012 10.29 10.34 10.16 10.32 386,786 +0.02(+0.19%)
Sep 19, 2012 10.45 10.47 10.27 10.30 391,359 -0.10(-0.96%)
Sep 18, 2012 10.34 10.43 10.20 10.40 253,056 +0.10(+0.97%)
Sep 17, 2012 10.36 10.45 10.20 10.30 224,383 -0.11(-1.06%)
Sep 14, 2012 10.52 10.54 10.38 10.41 478,039 -0.01(-0.10%)
Sep 13, 2012 10.57 10.71 10.30 10.42 394,318 -0.16(-1.51%)
Sep 12, 2012 10.72 10.95 10.37 10.58 245,904 -0.08(-0.75%)
Sep 11, 2012 10.24 10.68 10.24 10.66 167,750 +0.45(+4.41%)
Sep 10, 2012 10.53 10.59 10.12 10.21 319,166 -0.28(-2.67%)
Sep 07, 2012 10.71 10.80 10.42 10.49 242,042 -0.10(-0.94%)
Sep 06, 2012 10.46 10.68 10.16 10.59 557,052 +0.70(+7.08%)
Sep 05, 2012 9.770 10.07 9.610 9.890 317,849 +0.09(+0.92%)
Sep 04, 2012 9.300 9.890 9.300 9.800 338,932 +0.48(+5.15%)
Aug 31, 2012 9.460 9.500 9.270 9.320 252,450 -0.10(-1.06%)
Aug 30, 2012 9.530 9.617 9.390 9.420 94,266 -0.19(-1.98%)
Aug 29, 2012 9.760 9.927 9.530 9.610 208,560 -0.24(-2.44%)
Aug 27, 2012 9.960 10.02 9.700 9.850 191,881 -0.07(-0.71%)
Aug 24, 2012 9.740 10.08 9.740 9.920 161,367 +0.12(+1.22%)
Aug 23, 2012 9.750 9.980 9.741 9.800 160,769 +0.03(+0.31%)
Aug 22, 2012 9.640 9.810 9.570 9.770 149,700 +0.10(+1.03%)
Aug 21, 2012 9.520 9.830 9.520 9.670 274,299 +0.16(+1.68%)
Aug 20, 2012 9.260 9.540 9.180 9.510 142,216 +0.23(+2.48%)
Aug 17, 2012 9.700 9.715 9.260 9.280 363,590 -0.46(-4.72%)
Aug 16, 2012 9.840 9.890 9.520 9.740 162,389 -0.12(-1.22%)
Aug 15, 2012 9.650 9.880 9.640 9.860 148,960 +0.21(+2.18%)
Aug 14, 2012 9.700 9.820 9.560 9.650 93,793 +0.03(+0.31%)
Aug 13, 2012 9.630 9.780 9.370 9.620 141,953 -0.05(-0.52%)
Aug 10, 2012 9.780 9.850 9.620 9.670 168,162 -0.13(-1.33%)
Aug 09, 2012 9.970 10.09 9.750 9.800 154,368 -0.21(-2.10%)
Aug 08, 2012 10.30 10.41 9.870 10.01 224,913 -0.30(-2.91%)
Aug 07, 2012 10.80 10.82 10.18 10.31 443,279 -0.46(-4.27%)
Aug 06, 2012 10.65 10.84 10.65 10.77 288,304 +0.16(+1.51%)
Aug 03, 2012 10.53 10.71 10.35 10.61 261,536 +0.29(+2.81%)
Aug 02, 2012 10.27 10.65 10.06 10.32 352,804 -0.04(-0.39%)
Aug 01, 2012 11.01 11.30 10.35 10.36 555,022 -0.58(-5.30%)
Jul 31, 2012 11.17 11.26 10.70 10.94 453,831 -0.22(-1.97%)
Jul 30, 2012 11.23 11.44 11.09 11.16 380,731 -0.04(-0.36%)
Jul 27, 2012 10.51 11.35 10.45 11.20 679,884 +0.72(+6.87%)
Jul 26, 2012 10.45 10.58 10.31 10.48 357,135 +0.19(+1.85%)
Jul 25, 2012 10.09 10.35 9.992 10.29 314,454 +0.28(+2.85%)
Jul 24, 2012 9.950 10.02 9.700 10.01 443,372 +0.12(+1.27%)
Jul 23, 2012 9.790 10.13 9.520 9.880 293,098 -0.12(-1.20%)
Jul 20, 2012 9.870 10.05 9.790 10.00 210,887 -0.01(-0.10%)
Jul 19, 2012 10.06 10.07 9.680 10.01 342,399 -0.03(-0.30%)
Jul 18, 2012 9.860 10.14 9.820 10.04 509,191 +0.21(+2.14%)
Jul 17, 2012 9.770 10.00 9.680 9.830 312,985 +0.08(+0.82%)
Jul 16, 2012 9.740 9.790 9.300 9.750 185,279 -0.04(-0.41%)
Jul 13, 2012 9.750 9.980 9.620 9.790 212,599 +0.10(+1.03%)
Jul 12, 2012 9.600 9.810 9.423 9.690 469,738 -0.01(-0.10%)
Jul 11, 2012 9.770 9.770 9.470 9.700 538,598 -0.07(-0.72%)
Jul 10, 2012 9.870 9.870 9.670 9.770 159,746 -0.02(-0.20%)
Jul 09, 2012 9.730 9.930 9.580 9.790 178,217 +0.02(+0.20%)
Jul 06, 2012 9.890 10.00 9.760 9.770 204,441 -0.20(-2.01%)
Jul 05, 2012 9.820 10.19 9.784 9.970 519,584 +0.09(+0.91%)
Jul 03, 2012 9.690 9.980 9.600 9.880 190,432 +0.17(+1.75%)
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.