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 )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2014 3.280 3.310 3.210 3.290 357,090 +0.04(+1.23%)
May 29, 2014 3.290 3.360 3.250 3.250 343,131 -0.01(-0.31%)
May 28, 2014 3.310 3.330 3.220 3.260 289,676 -0.05(-1.51%)
May 27, 2014 3.150 3.310 3.130 3.310 421,697 +0.18(+5.75%)
May 23, 2014 3.140 3.130 3.130 3.130 275,600 -0.09(-2.80%)
May 22, 2014 3.130 3.270 3.110 3.220 325,877 +0.11(+3.54%)
May 21, 2014 3.250 3.290 3.090 3.110 519,609 -0.08(-2.51%)
May 20, 2014 3.400 3.460 3.160 3.190 780,000 -0.18(-5.20%)
May 19, 2014 3.150 3.380 3.130 3.365 900,294 +0.25(+7.85%)
May 16, 2014 3.020 3.130 2.960 3.120 2,162,767 +0.10(+3.31%)
May 15, 2014 2.880 3.060 2.860 3.020 717,176 +0.11(+3.78%)
May 14, 2014 2.950 3.040 2.880 2.910 647,592 -0.03(-1.02%)
May 13, 2014 3.030 3.090 2.920 2.940 580,229 -0.09(-2.97%)
May 12, 2014 2.880 3.070 2.880 3.030 1,033,070 +0.17(+5.94%)
May 09, 2014 2.660 2.890 2.640 2.860 2,105,372 +0.16(+5.93%)
May 08, 2014 2.730 2.980 2.680 2.700 838,361 -0.05(-1.82%)
May 07, 2014 3.020 3.140 2.640 2.750 1,466,748 -0.27(-8.94%)
May 06, 2014 3.020 3.161 2.970 3.020 669,461 -0.02(-0.66%)
May 05, 2014 3.070 3.140 3.000 3.040 508,044 -0.07(-2.25%)
May 02, 2014 3.230 3.230 3.040 3.110 658,540 -0.13(-4.01%)
May 01, 2014 3.190 3.320 3.130 3.240 631,442 +0.04(+1.25%)
Apr 30, 2014 3.200 3.250 3.090 3.200 416,328 -0.01(-0.31%)
Apr 29, 2014 3.170 3.280 3.140 3.210 488,300 +0.07(+2.23%)
Apr 28, 2014 3.130 3.220 3.040 3.140 637,718 +0.01(+0.32%)
Apr 25, 2014 3.140 3.200 3.050 3.130 622,239 -0.06(-1.88%)
Apr 24, 2014 3.250 3.310 3.110 3.190 337,971 -0.02(-0.62%)
Apr 23, 2014 3.420 3.460 3.205 3.210 385,570 -0.21(-6.14%)
Apr 22, 2014 3.210 3.420 3.210 3.420 582,864 +0.23(+7.38%)
Apr 21, 2014 3.230 3.260 3.130 3.185 334,623 -0.02(-0.47%)
Apr 17, 2014 3.190 3.200 3.200 3.200 1,006,600 +0.00(+0.00%)
Apr 16, 2014 3.130 3.250 3.070 3.200 705,274 +0.08(+2.56%)
Apr 15, 2014 3.080 3.150 2.840 3.120 1,120,458 +0.05(+1.63%)
Apr 14, 2014 3.220 3.290 3.010 3.070 486,760 -0.12(-3.76%)
Apr 11, 2014 3.310 3.420 3.190 3.190 668,507 -0.16(-4.78%)
Apr 10, 2014 3.530 3.530 3.310 3.350 836,479 -0.17(-4.83%)
Apr 09, 2014 3.370 3.530 3.370 3.520 1,614,433 +0.19(+5.71%)
Apr 08, 2014 3.490 3.580 3.270 3.330 1,397,344 -0.16(-4.58%)
Apr 07, 2014 3.540 3.600 3.350 3.490 1,367,340 -0.06(-1.69%)
Apr 04, 2014 3.760 3.780 3.370 3.550 1,188,549 -0.15(-4.05%)
Apr 03, 2014 3.810 3.880 3.700 3.700 578,957 -0.11(-2.89%)
Apr 02, 2014 3.930 3.955 3.790 3.810 562,471 -0.09(-2.31%)
Apr 01, 2014 3.900 4.030 3.810 3.900 719,403 +0.02(+0.52%)
Mar 31, 2014 3.840 3.970 3.810 3.880 662,856 +0.05(+1.31%)
Mar 28, 2014 4.000 4.050 3.780 3.830 634,001 -0.15(-3.77%)
Mar 27, 2014 3.860 4.060 3.800 3.980 688,263 +0.10(+2.58%)
Mar 26, 2014 4.080 4.180 3.850 3.880 740,037 -0.18(-4.43%)
Mar 25, 2014 4.110 4.270 3.950 4.060 719,086 -0.01(-0.25%)
Mar 24, 2014 4.260 4.260 3.975 4.070 776,373 -0.20(-4.68%)
Mar 21, 2014 4.510 4.680 4.220 4.270 1,465,699 -0.23(-5.11%)
Mar 20, 2014 4.500 4.680 4.410 4.500 576,036 -0.04(-0.88%)
Mar 19, 2014 4.680 4.850 4.490 4.540 737,884 -0.16(-3.40%)
Mar 18, 2014 4.450 4.800 4.400 4.700 1,562,641 +0.25(+5.62%)
Mar 17, 2014 4.720 5.000 4.390 4.450 1,211,074 -0.18(-3.89%)
Mar 14, 2014 3.980 4.800 3.980 4.630 1,928,902 +0.62(+15.46%)
Mar 13, 2014 4.320 4.320 3.920 4.010 1,172,079 -0.29(-6.74%)
Mar 12, 2014 4.340 4.365 4.212 4.300 634,546 -0.04(-0.96%)
Mar 11, 2014 4.810 4.850 4.310 4.341 1,175,964 -0.41(-8.60%)
Mar 10, 2014 4.530 4.800 4.390 4.750 3,339,669 +0.23(+5.09%)
Mar 07, 2014 4.460 4.670 4.360 4.520 989,197 +0.00(+0.00%)
Mar 06, 2014 4.350 4.990 4.210 4.520 5,397,373 +0.42(+10.24%)
Mar 05, 2014 3.730 4.230 3.730 4.100 2,935,568 +0.40(+10.81%)
Mar 04, 2014 3.580 3.750 3.580 3.700 2,635,526 +0.21(+6.02%)
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.