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 )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 6, 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 (%)
Sep 30, 2016 3.570 3.700 3.520 3.670 795,820 +0.10(+2.80%)
Sep 29, 2016 3.700 3.750 3.510 3.570 1,600,668 -0.13(-3.51%)
Sep 28, 2016 3.420 3.720 3.400 3.700 2,703,253 +0.27(+7.87%)
Sep 27, 2016 3.390 3.480 3.350 3.430 1,250,639 +0.02(+0.59%)
Sep 26, 2016 3.380 3.460 3.350 3.410 683,304 -0.03(-0.87%)
Sep 23, 2016 3.460 3.500 3.390 3.440 598,726 -0.01(-0.29%)
Sep 22, 2016 3.520 3.520 3.390 3.450 829,086 -0.03(-0.86%)
Sep 21, 2016 3.500 3.520 3.360 3.480 933,705 -0.02(-0.57%)
Sep 20, 2016 3.400 3.520 3.400 3.500 782,293 +0.08(+2.34%)
Sep 19, 2016 3.530 3.565 3.395 3.420 681,014 -0.08(-2.29%)
Sep 16, 2016 3.560 3.590 3.420 3.500 1,807,745 +0.05(+1.45%)
Sep 15, 2016 3.430 3.490 3.360 3.450 1,149,953 +0.04(+1.17%)
Sep 14, 2016 3.330 3.420 3.300 3.410 861,337 +0.07(+2.10%)
Sep 13, 2016 3.400 3.445 3.280 3.340 548,636 -0.07(-2.05%)
Sep 12, 2016 3.270 3.410 3.200 3.410 1,033,034 +0.12(+3.65%)
Sep 09, 2016 3.400 3.420 3.270 3.290 1,132,105 -0.13(-3.80%)
Sep 08, 2016 3.300 3.500 3.280 3.420 1,560,527 +0.09(+2.70%)
Sep 07, 2016 3.360 3.440 3.290 3.330 1,284,816 -0.06(-1.77%)
Sep 06, 2016 3.400 3.460 3.350 3.390 1,265,257 -0.01(-0.29%)
Sep 02, 2016 3.570 3.400 3.400 3.400 1,940,400 -0.05(-1.45%)
Sep 01, 2016 3.370 3.500 3.230 3.450 4,182,775 +0.08(+2.37%)
Aug 31, 2016 3.760 3.830 3.310 3.370 12,765,378 -0.56(-14.25%)
Aug 30, 2016 3.260 4.040 3.250 3.930 55,756,152 +1.29(+48.86%)
Aug 29, 2016 2.610 2.740 2.550 2.640 1,835,900 +0.03(+1.15%)
Aug 26, 2016 2.720 2.745 2.570 2.610 851,661 -0.09(-3.33%)
Aug 25, 2016 2.670 2.800 2.600 2.700 697,475 +0.02(+0.75%)
Aug 24, 2016 2.900 2.910 2.640 2.680 646,418 -0.20(-6.94%)
Aug 23, 2016 2.800 2.990 2.760 2.880 805,930 +0.07(+2.49%)
Aug 22, 2016 2.900 2.900 2.780 2.810 461,933 -0.09(-3.10%)
Aug 19, 2016 2.940 2.950 2.870 2.900 767,891 -0.05(-1.69%)
Aug 18, 2016 2.880 2.990 2.840 2.950 1,348,218 +0.09(+3.15%)
Aug 17, 2016 2.740 2.930 2.680 2.860 1,111,202 +0.12(+4.38%)
Aug 16, 2016 2.870 2.885 2.740 2.740 908,360 -0.13(-4.53%)
Aug 15, 2016 2.820 2.940 2.800 2.870 664,570 +0.06(+2.14%)
Aug 12, 2016 2.810 2.830 2.720 2.810 751,432 +0.00(+0.00%)
Aug 11, 2016 2.780 2.890 2.730 2.810 1,124,682 +0.03(+1.08%)
Aug 10, 2016 2.950 2.950 2.760 2.780 918,497 -0.17(-5.76%)
Aug 09, 2016 2.990 3.010 2.900 2.950 649,905 -0.02(-0.67%)
Aug 08, 2016 3.080 3.120 2.880 2.970 861,073 -0.11(-3.57%)
Aug 05, 2016 2.910 3.200 2.860 3.080 1,703,176 +0.16(+5.48%)
Aug 04, 2016 2.950 2.980 2.750 2.920 1,844,704 +0.05(+1.74%)
Aug 03, 2016 2.790 2.890 2.650 2.870 3,542,091 +0.35(+13.89%)
Aug 02, 2016 2.530 2.600 2.460 2.520 822,023 +0.01(+0.40%)
Aug 01, 2016 2.350 2.590 2.296 2.510 1,265,046 +0.22(+9.61%)
Jul 29, 2016 2.340 2.365 2.220 2.290 390,756 -0.05(-2.14%)
Jul 28, 2016 2.370 2.410 2.320 2.340 229,530 -0.02(-0.85%)
Jul 27, 2016 2.280 2.380 2.260 2.360 475,733 +0.09(+3.96%)
Jul 26, 2016 2.260 2.290 2.220 2.270 269,824 +0.03(+1.34%)
Jul 25, 2016 2.290 2.290 2.210 2.240 259,531 -0.02(-0.88%)
Jul 22, 2016 2.270 2.270 2.200 2.260 446,547 +0.03(+1.35%)
Jul 21, 2016 2.250 2.325 2.180 2.230 855,422 -0.02(-0.89%)
Jul 20, 2016 2.250 2.270 2.217 2.250 448,713 +0.02(+0.90%)
Jul 19, 2016 2.240 2.270 2.140 2.230 666,039 +0.00(+0.00%)
Jul 18, 2016 2.200 2.250 2.170 2.230 437,053 +0.05(+2.29%)
Jul 15, 2016 2.150 2.190 2.090 2.180 165,010 +0.05(+2.35%)
Jul 14, 2016 2.190 2.200 2.050 2.130 566,474 -0.06(-2.74%)
Jul 13, 2016 2.380 2.399 2.150 2.190 490,048 -0.06(-2.67%)
Jul 12, 2016 2.230 2.270 2.175 2.250 419,946 +0.04(+1.81%)
Jul 11, 2016 2.250 2.260 2.180 2.210 503,497 -0.04(-1.78%)
Jul 08, 2016 2.230 2.210 2.210 2.250 347,360 +0.04(+1.81%)
Jul 07, 2016 2.290 2.380 2.195 2.210 554,443 -0.04(-1.78%)
Jul 05, 2016 2.200 2.260 2.140 2.250 410,181 +0.05(+2.27%)
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.