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 )

0.9844 -0.0356 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 3.300 3.375 3.280 3.360 1,169,536 +0.06(+1.82%)
Oct 28, 2021 3.270 3.310 3.245 3.300 608,052 +0.03(+0.92%)
Oct 27, 2021 3.250 3.350 3.250 3.270 841,893 +0.07(+2.19%)
Oct 26, 2021 3.210 3.185 3.200 1,008,049 -0.01(-0.31%)
Oct 25, 2021 3.230 3.260 3.190 3.210 978,909 -0.03(-0.93%)
Oct 22, 2021 3.240 3.250 3.190 3.240 1,500,165 -0.04(-1.22%)
Oct 21, 2021 3.330 3.370 3.270 3.280 710,369 -0.05(-1.50%)
Oct 20, 2021 3.310 3.350 3.310 3.330 781,238 -0.01(-0.30%)
Oct 19, 2021 3.330 3.380 3.320 3.340 741,149 +0.01(+0.30%)
Oct 18, 2021 3.380 3.380 3.280 3.330 883,562 -0.05(-1.48%)
Oct 15, 2021 3.500 3.500 3.370 3.380 1,024,130 -0.07(-2.03%)
Oct 14, 2021 3.520 3.560 3.440 3.450 675,582 -0.05(-1.43%)
Oct 13, 2021 3.510 3.530 3.440 3.500 716,196 -0.02(-0.57%)
Oct 12, 2021 3.490 3.560 3.480 3.520 1,177,624 +0.05(+1.44%)
Oct 11, 2021 3.430 3.510 3.390 3.470 610,653 +0.03(+0.87%)
Oct 08, 2021 3.480 3.520 3.420 3.440 1,181,239 -0.08(-2.27%)
Oct 07, 2021 3.480 3.540 3.480 3.520 763,640 +0.05(+1.44%)
Oct 06, 2021 3.545 3.545 3.410 3.470 780,497 -0.06(-1.70%)
Oct 05, 2021 3.500 3.620 3.485 3.530 790,862 +0.04(+1.15%)
Oct 04, 2021 3.510 3.550 3.470 3.490 1,090,724 -0.04(-1.13%)
Oct 01, 2021 3.610 3.620 3.495 3.530 1,869,853 -0.10(-2.75%)
Sep 30, 2021 3.660 3.715 3.620 3.630 696,215 +0.00(+0.00%)
Sep 29, 2021 3.700 3.720 3.615 3.630 879,179 -0.02(-0.55%)
Sep 28, 2021 3.730 3.750 3.635 3.650 1,187,034 -0.13(-3.44%)
Sep 27, 2021 3.770 3.810 3.720 3.780 700,362 +0.04(+1.07%)
Sep 24, 2021 3.860 3.905 3.740 3.740 662,685 -0.15(-3.86%)
Sep 23, 2021 3.760 3.900 3.710 3.890 1,288,895 +0.17(+4.57%)
Sep 22, 2021 3.750 3.795 3.700 3.720 686,790 +0.01(+0.27%)
Sep 21, 2021 3.780 3.790 3.675 3.710 792,349 -0.01(-0.27%)
Sep 20, 2021 3.810 3.900 3.680 3.720 1,884,983 -0.18(-4.62%)
Sep 17, 2021 3.850 3.955 3.820 3.900 5,231,327 +0.07(+1.83%)
Sep 16, 2021 3.820 3.840 3.740 3.830 763,243 -0.01(-0.26%)
Sep 15, 2021 3.750 3.850 3.722 3.840 857,644 +0.08(+2.13%)
Sep 14, 2021 3.910 3.950 3.760 3.760 855,070 -0.08(-2.08%)
Sep 13, 2021 3.890 3.935 3.805 3.840 1,417,393 -0.03(-0.78%)
Sep 10, 2021 4.070 4.070 3.870 3.870 900,453 -0.13(-3.25%)
Sep 09, 2021 3.960 4.070 3.960 4.000 957,513 +0.00(+0.00%)
Sep 08, 2021 4.030 4.060 3.940 4.000 2,082,558 -0.04(-0.99%)
Sep 07, 2021 4.080 4.135 3.960 4.040 835,386 -0.01(-0.25%)
Sep 03, 2021 4.110 4.140 4.010 4.050 1,310,138 -0.10(-2.41%)
Sep 02, 2021 4.100 4.240 4.080 4.150 1,761,284 +0.04(+0.97%)
Sep 01, 2021 3.790 4.125 3.760 4.110 3,597,989 +0.31(+8.16%)
Aug 31, 2021 3.800 3.850 3.760 3.800 555,034 +0.00(+0.00%)
Aug 30, 2021 3.850 3.895 3.790 3.800 700,550 -0.03(-0.78%)
Aug 27, 2021 3.710 3.840 3.690 3.830 1,219,819 +0.11(+2.96%)
Aug 26, 2021 3.730 3.825 3.710 3.720 631,335 -0.04(-1.06%)
Aug 25, 2021 3.750 3.830 3.715 3.760 523,296 +0.03(+0.80%)
Aug 24, 2021 3.750 3.780 3.650 3.730 800,976 -0.05(-1.32%)
Aug 23, 2021 3.690 3.800 3.675 3.780 1,314,014 +0.13(+3.56%)
Aug 20, 2021 3.480 3.690 3.470 3.650 1,048,855 +0.15(+4.29%)
Aug 19, 2021 3.460 3.585 3.440 3.500 1,369,976 +0.00(+0.00%)
Aug 18, 2021 3.620 3.660 3.500 3.500 2,064,991 -0.16(-4.37%)
Aug 17, 2021 3.600 3.680 3.541 3.660 1,534,499 +0.02(+0.55%)
Aug 16, 2021 3.720 3.730 3.550 3.640 1,646,299 -0.08(-2.15%)
Aug 13, 2021 3.460 3.720 3.440 3.720 4,730,731 -0.41(-9.93%)
Aug 12, 2021 4.000 4.140 3.990 4.130 870,699 +0.11(+2.74%)
Aug 11, 2021 3.910 4.060 3.784 4.020 2,377,793 +0.12(+3.08%)
Aug 10, 2021 3.870 4.060 3.810 3.900 2,344,811 +0.07(+1.83%)
Aug 09, 2021 3.820 3.930 3.730 3.830 3,754,179 +0.01(+0.26%)
Aug 06, 2021 3.900 3.910 3.750 3.820 2,862,222 -0.07(-1.80%)
Aug 05, 2021 3.750 3.890 3.710 3.890 2,579,458 +0.16(+4.29%)
Aug 04, 2021 3.790 3.830 3.680 3.730 2,347,673 -0.05(-1.32%)
Aug 03, 2021 4.040 4.060 3.720 3.780 4,206,114 -0.24(-5.97%)
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.