RIGL - Rigel Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20173.843.943.843.923.92161,472
Nov 20, 20173.813.853.763.843.84454,800
Nov 17, 20173.873.933.813.823.82800,800
Nov 16, 20173.803.953.773.893.89639,400
Nov 15, 20173.763.903.693.783.782,158,000
Nov 14, 20173.703.773.623.743.74722,800
Nov 13, 20173.793.833.653.723.72661,600
Nov 10, 20173.743.873.693.853.852,373,900
Nov 09, 20173.813.813.643.743.741,175,600
Nov 08, 20173.703.983.703.833.83883,100
Nov 07, 20173.894.003.723.843.841,493,000
Nov 06, 20174.044.103.793.793.79786,700
Nov 03, 20173.884.033.813.883.881,202,100
Nov 02, 20173.743.903.663.893.89830,300
Nov 01, 20173.803.813.643.733.73677,100
Oct 31, 20173.843.893.703.753.75646,100
Oct 30, 20173.783.933.753.803.80733,300
Oct 27, 20173.773.993.763.823.821,335,900
Oct 26, 20173.733.943.683.803.801,524,600
Oct 25, 20173.803.803.593.763.761,314,000
Oct 24, 20173.753.853.683.783.78941,700
Oct 23, 20173.954.023.753.763.76899,300
Oct 20, 20174.034.033.863.893.89532,700
Oct 19, 20174.014.043.843.973.971,559,500
Oct 18, 20174.274.333.994.024.021,711,800
Oct 17, 20173.884.293.834.234.233,597,800
Oct 16, 20173.803.993.773.873.871,479,400
Oct 13, 20173.843.883.723.773.773,874,800
Oct 12, 20173.903.953.783.843.841,159,800
Oct 11, 20173.913.993.833.933.931,411,400
Oct 10, 20173.984.073.873.903.902,351,800
Oct 09, 20173.914.063.863.943.943,096,700
Oct 06, 20173.523.963.523.883.885,262,400
Oct 05, 20173.774.033.693.903.9013,360,400
Oct 04, 20173.063.702.953.623.624,281,800
Oct 03, 20173.453.482.913.233.236,615,600
Oct 02, 20172.933.422.853.373.3712,657,000
Sep 29, 20172.342.572.332.542.542,220,500
Sep 28, 20172.362.452.292.322.322,911,000
Sep 27, 20172.322.452.292.372.372,006,500
Sep 26, 20172.392.402.302.322.321,397,300
Sep 25, 20172.332.372.282.362.361,090,100
Sep 22, 20172.372.402.352.372.37280,000
Sep 21, 20172.432.432.352.382.38473,100
Sep 20, 20172.482.482.342.392.39992,800
Sep 19, 20172.482.502.432.472.47302,200
Sep 18, 20172.482.512.462.502.50526,700
Sep 15, 20172.432.502.372.472.471,148,100
Sep 14, 20172.452.482.412.422.42301,400
Sep 13, 20172.482.532.422.442.44413,700
Sep 12, 20172.542.542.432.502.50575,400
Sep 11, 20172.542.602.462.542.54467,900
Sep 08, 20172.492.562.492.532.53321,600
Sep 07, 20172.442.562.422.502.50708,100
Sep 06, 20172.502.552.422.432.43362,700
Sep 05, 20172.562.572.482.502.50643,600
Sep 01, 20172.572.582.512.572.57657,700
Aug 31, 20172.482.582.462.552.55581,400
Aug 30, 20172.392.492.362.462.46468,300
Aug 29, 20172.372.402.332.372.37389,100
Aug 28, 20172.322.382.322.362.36226,500
Aug 25, 20172.402.412.282.292.29246,800
Aug 24, 20172.322.392.322.372.37356,800
Aug 23, 20172.272.352.252.312.31749,100
Aug 22, 20172.262.372.232.272.27961,100
Aug 21, 20172.192.302.192.232.23376,300
Aug 18, 20172.182.292.182.202.20412,400
Aug 17, 20172.272.312.212.212.21744,700
Aug 16, 20172.292.332.252.272.27373,900
Aug 15, 20172.352.392.262.272.27334,200
Aug 14, 20172.232.432.192.352.35913,100
Aug 11, 20172.202.242.142.182.18445,200
Aug 10, 20172.222.242.172.192.19630,400
Aug 09, 20172.262.292.202.222.22562,500
Aug 08, 20172.412.432.222.252.251,246,800
Aug 07, 20172.412.452.352.412.41405,500
Aug 04, 20172.442.452.322.412.41525,700
Aug 03, 20172.312.412.262.402.40758,100
Aug 02, 20172.292.422.202.342.341,130,100
Aug 01, 20172.402.412.322.332.33902,700
Jul 31, 20172.342.472.302.372.37711,700
Jul 28, 20172.332.372.312.332.33588,100
Jul 27, 20172.522.522.332.352.35616,100
Jul 26, 20172.542.542.462.502.50271,900
Jul 25, 20172.612.612.512.522.52441,300
Jul 24, 20172.622.622.562.612.611,222,800
Jul 21, 20172.612.612.532.612.61699,200
Jul 20, 20172.552.602.512.552.55277,400
Jul 19, 20172.602.632.512.562.56618,400
Jul 18, 20172.582.622.562.602.60473,100
Jul 17, 20172.492.652.482.622.62976,100
Jul 14, 20172.542.552.462.472.47480,400
Jul 13, 20172.572.572.422.532.531,170,600
Jul 12, 20172.562.602.522.552.55770,800
Jul 11, 20172.522.632.522.542.541,306,500
Jul 10, 20172.652.672.492.492.49725,600
Jul 07, 20172.712.732.642.662.661,346,400
Jul 06, 20172.732.752.672.692.691,045,200
Jul 05, 20172.762.782.622.732.731,703,000
Jul 03, 20172.732.802.732.782.78455,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...