Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Rigel Pharmaceuticals (NQ: RIGL )

1.200 +0.050 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 2.000 2.150 1.900 2.120 1,749,800 +0.08(+3.92%)
Feb 27, 2020 2.170 2.190 2.040 2.040 1,237,283 -0.13(-5.99%)
Feb 26, 2020 2.180 2.230 2.120 2.170 892,870 +0.02(+0.93%)
Feb 25, 2020 2.210 2.220 2.100 2.150 1,485,644 -0.05(-2.27%)
Feb 24, 2020 2.240 2.250 2.150 2.200 965,623 -0.10(-4.35%)
Feb 21, 2020 2.320 2.350 2.270 2.300 617,300 -0.01(-0.43%)
Feb 20, 2020 2.350 2.380 2.240 2.310 980,335 +0.00(+0.00%)
Feb 19, 2020 2.260 2.360 2.260 2.310 637,994 +0.06(+2.67%)
Feb 18, 2020 2.210 2.350 2.190 2.250 1,016,939 +0.03(+1.35%)
Feb 14, 2020 2.250 2.269 2.190 2.220 786,000 -0.03(-1.33%)
Feb 13, 2020 2.330 2.350 2.250 2.250 649,364 -0.10(-4.26%)
Feb 12, 2020 2.320 2.370 2.270 2.350 698,524 +0.05(+2.17%)
Feb 11, 2020 2.320 2.350 2.280 2.300 1,791,779 +0.00(+0.00%)
Feb 10, 2020 2.300 2.345 2.260 2.300 609,919 +0.00(+0.00%)
Feb 07, 2020 2.420 2.420 2.290 2.300 868,500 -0.12(-4.96%)
Feb 06, 2020 2.570 2.570 2.390 2.420 1,080,761 -0.12(-4.72%)
Feb 05, 2020 2.380 2.570 2.380 2.540 1,587,242 +0.14(+5.83%)
Feb 04, 2020 2.360 2.430 2.320 2.400 952,502 +0.06(+2.56%)
Feb 03, 2020 2.270 2.380 2.250 2.340 2,076,949 +0.08(+3.54%)
Jan 31, 2020 2.310 2.330 2.230 2.260 1,580,700 -0.08(-3.42%)
Jan 30, 2020 2.390 2.420 2.280 2.340 991,468 -0.07(-2.90%)
Jan 29, 2020 2.510 2.510 2.390 2.410 1,117,006 -0.08(-3.21%)
Jan 28, 2020 2.470 2.510 2.380 2.490 1,463,607 +0.03(+1.22%)
Jan 27, 2020 2.390 2.530 2.390 2.460 1,575,225 -0.06(-2.38%)
Jan 24, 2020 2.660 2.670 2.470 2.520 1,166,800 -0.13(-4.91%)
Jan 23, 2020 2.730 2.740 2.580 2.650 1,690,750 -0.07(-2.57%)
Jan 22, 2020 3.000 3.010 2.710 2.720 3,585,896 -0.27(-9.03%)
Jan 21, 2020 2.890 3.050 2.870 2.990 2,060,157 +0.11(+3.82%)
Jan 17, 2020 3.100 3.100 2.810 2.880 3,191,000 -0.11(-3.68%)
Jan 16, 2020 2.760 3.100 2.740 2.990 5,343,097 +0.27(+9.93%)
Jan 15, 2020 2.620 2.750 2.560 2.720 3,718,872 +0.10(+3.82%)
Jan 14, 2020 2.170 2.680 2.130 2.620 5,532,260 +0.45(+20.74%)
Jan 13, 2020 2.090 2.190 2.050 2.170 2,138,585 +0.09(+4.33%)
Jan 10, 2020 2.140 2.170 2.080 2.080 1,044,300 -0.08(-3.70%)
Jan 09, 2020 2.190 2.200 2.130 2.160 923,504 +0.00(+0.00%)
Jan 08, 2020 2.120 2.160 2.090 2.160 1,115,890 +0.04(+1.89%)
Jan 07, 2020 2.090 2.140 2.050 2.120 861,774 +0.02(+0.95%)
Jan 06, 2020 2.050 2.110 2.010 2.100 755,555 +0.05(+2.44%)
Jan 03, 2020 2.030 2.070 1.980 2.050 1,639,600 +0.03(+1.49%)
Jan 02, 2020 2.160 2.160 2.010 2.020 3,011,116 -0.12(-5.61%)
Dec 31, 2019 2.120 2.180 2.085 2.140 2,438,100 +0.04(+1.90%)
Dec 30, 2019 2.060 2.110 2.020 2.100 1,682,394 +0.02(+0.96%)
Dec 27, 2019 2.100 2.120 2.020 2.080 1,260,500 -0.02(-0.95%)
Dec 26, 2019 2.140 2.175 2.090 2.100 1,199,727 -0.04(-1.87%)
Dec 24, 2019 2.160 2.160 2.120 2.140 561,800 +0.00(+0.00%)
Dec 23, 2019 2.120 2.170 2.060 2.140 1,833,286 +0.03(+1.42%)
Dec 20, 2019 2.050 2.110 2.010 2.110 2,031,900 +0.06(+2.93%)
Dec 19, 2019 2.030 2.060 1.970 2.050 1,213,402 +0.01(+0.49%)
Dec 18, 2019 2.150 2.180 2.020 2.040 3,658,692 -0.14(-6.42%)
Dec 17, 2019 2.220 2.220 2.130 2.180 1,112,370 -0.01(-0.46%)
Dec 16, 2019 2.240 2.240 2.150 2.190 1,027,568 -0.04(-1.79%)
Dec 13, 2019 2.270 2.360 2.200 2.230 1,315,100 -0.03(-1.33%)
Dec 12, 2019 2.260 2.300 2.220 2.260 1,059,538 -0.02(-0.88%)
Dec 11, 2019 2.250 2.290 2.230 2.280 1,176,777 +0.03(+1.56%)
Dec 10, 2019 2.140 2.250 2.125 2.245 961,672 +0.08(+3.94%)
Dec 09, 2019 2.120 2.230 2.120 2.160 955,994 -0.01(-0.46%)
Dec 06, 2019 2.060 2.180 2.040 2.170 1,310,100 +0.13(+6.37%)
Dec 05, 2019 2.140 2.170 2.030 2.040 1,400,202 -0.10(-4.67%)
Dec 04, 2019 2.220 2.240 2.110 2.140 1,671,608 -0.08(-3.60%)
Dec 03, 2019 2.150 2.220 2.100 2.220 1,003,918 +0.04(+1.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.