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 29, 2017 3.880 3.880 3.880 0 +0.10(+2.65%)
Dec 28, 2017 3.680 3.780 3.650 3.780 569,039 +0.09(+2.44%)
Dec 27, 2017 3.560 3.810 3.535 3.690 3,001,300 +0.16(+4.53%)
Dec 26, 2017 3.470 3.550 3.380 3.530 578,325 +0.04(+1.15%)
Dec 22, 2017 3.520 3.530 3.440 3.490 661,938 +0.02(+0.58%)
Dec 21, 2017 3.450 3.520 3.380 3.470 970,896 +0.12(+3.58%)
Dec 20, 2017 3.400 3.400 3.220 3.350 1,549,506 +0.00(+0.00%)
Dec 19, 2017 3.400 3.480 3.340 3.350 1,241,027 -0.06(-1.76%)
Dec 18, 2017 3.620 3.630 3.360 3.410 1,805,113 -0.15(-4.21%)
Dec 15, 2017 3.660 3.690 3.415 3.560 8,135,238 -0.01(-0.28%)
Dec 14, 2017 3.710 3.710 3.510 3.570 1,635,504 -0.15(-4.03%)
Dec 13, 2017 3.630 3.820 3.610 3.720 1,259,858 +0.11(+3.05%)
Dec 12, 2017 3.680 3.750 3.600 3.610 3,705,238 -0.07(-1.90%)
Dec 11, 2017 4.000 4.000 3.650 3.680 1,885,769 -0.30(-7.54%)
Dec 08, 2017 3.900 4.040 3.880 3.980 1,585,050 +0.10(+2.58%)
Dec 07, 2017 3.720 3.880 3.670 3.880 1,431,871 +0.15(+4.02%)
Dec 06, 2017 3.710 3.770 3.640 3.730 568,367 +0.00(+0.00%)
Dec 05, 2017 3.940 3.970 3.710 3.730 1,121,803 -0.22(-5.57%)
Dec 04, 2017 4.120 4.210 3.930 3.950 990,118 -0.14(-3.42%)
Dec 01, 2017 4.190 4.210 4.080 4.090 952,696 -0.07(-1.68%)
Nov 30, 2017 4.090 4.170 3.990 4.160 2,004,562 +0.12(+2.97%)
Nov 29, 2017 4.160 4.270 3.980 4.040 1,009,291 -0.17(-4.04%)
Nov 28, 2017 4.360 4.390 4.105 4.210 1,084,872 -0.09(-2.09%)
Nov 27, 2017 4.230 4.320 4.160 4.300 1,015,189 +0.05(+1.18%)
Nov 24, 2017 4.250 4.270 4.120 4.250 621,636 +0.00(+0.00%)
Nov 22, 2017 4.000 4.475 4.000 4.250 2,790,067 +0.31(+7.87%)
Nov 21, 2017 3.840 3.960 3.760 3.940 770,355 +0.10(+2.60%)
Nov 20, 2017 3.810 3.850 3.760 3.840 455,182 +0.02(+0.52%)
Nov 17, 2017 3.870 3.930 3.810 3.820 800,793 -0.07(-1.80%)
Nov 16, 2017 3.800 3.950 3.770 3.890 639,360 +0.11(+2.91%)
Nov 15, 2017 3.760 3.900 3.688 3.780 622,927 +0.04(+1.07%)
Nov 14, 2017 3.700 3.770 3.620 3.740 722,798 +0.02(+0.54%)
Nov 13, 2017 3.790 3.830 3.650 3.720 662,097 -0.13(-3.38%)
Nov 10, 2017 3.740 3.870 3.690 3.850 2,373,917 +0.11(+2.94%)
Nov 09, 2017 3.810 3.810 3.640 3.740 1,174,221 -0.09(-2.35%)
Nov 08, 2017 3.700 3.980 3.700 3.830 883,129 -0.01(-0.26%)
Nov 07, 2017 3.890 4.000 3.720 3.840 1,493,139 +0.05(+1.32%)
Nov 06, 2017 4.040 4.100 3.790 3.790 786,719 -0.09(-2.32%)
Nov 03, 2017 3.880 4.025 3.810 3.880 1,202,102 -0.01(-0.26%)
Nov 02, 2017 3.740 3.895 3.661 3.890 830,329 +0.16(+4.29%)
Nov 01, 2017 3.800 3.810 3.640 3.730 677,567 -0.02(-0.53%)
Oct 31, 2017 3.840 3.890 3.700 3.750 646,133 -0.05(-1.32%)
Oct 30, 2017 3.780 3.930 3.750 3.800 733,279 -0.02(-0.52%)
Oct 27, 2017 3.770 3.985 3.760 3.820 1,335,923 +0.02(+0.53%)
Oct 26, 2017 3.730 3.940 3.680 3.800 1,524,598 +0.04(+1.06%)
Oct 25, 2017 3.800 3.800 3.585 3.760 1,313,991 -0.02(-0.53%)
Oct 24, 2017 3.750 3.850 3.680 3.780 941,703 +0.02(+0.53%)
Oct 23, 2017 3.950 4.020 3.750 3.760 899,340 -0.13(-3.34%)
Oct 20, 2017 4.030 4.030 3.860 3.890 532,666 -0.08(-2.02%)
Oct 19, 2017 4.010 4.035 3.835 3.970 1,559,495 -0.05(-1.24%)
Oct 18, 2017 4.270 4.330 3.990 4.020 1,711,787 -0.21(-4.96%)
Oct 17, 2017 3.880 4.280 3.831 4.230 3,597,812 +0.36(+9.30%)
Oct 16, 2017 3.800 3.990 3.770 3.870 1,479,444 +0.10(+2.65%)
Oct 13, 2017 3.840 3.880 3.720 3.770 3,874,794 -0.07(-1.82%)
Oct 12, 2017 3.900 3.950 3.780 3.840 1,159,760 -0.09(-2.29%)
Oct 11, 2017 3.910 3.990 3.830 3.930 1,411,436 +0.03(+0.77%)
Oct 10, 2017 3.980 4.070 3.870 3.900 2,351,192 -0.04(-1.02%)
Oct 09, 2017 3.910 4.060 3.860 3.940 3,096,658 +0.06(+1.55%)
Oct 06, 2017 3.520 3.955 3.520 3.880 5,262,431 -0.02(-0.51%)
Oct 05, 2017 3.770 4.029 3.690 3.900 13,359,398 +0.28(+7.73%)
Oct 04, 2017 3.060 3.700 2.950 3.620 4,281,761 +0.39(+12.07%)
Oct 03, 2017 3.450 3.480 2.910 3.230 6,615,582 -0.14(-4.15%)
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.