Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rigel Pharmaceuticals (NQ: RIGL )

0.9504 -0.0321 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2013 3.150 3.160 2.980 3.080 586,900 -0.06(-1.91%)
Oct 30, 2013 3.330 3.330 3.040 3.140 432,865 -0.18(-5.42%)
Oct 29, 2013 3.260 3.340 3.170 3.320 0 +0.07(+2.15%)
Oct 28, 2013 3.350 3.360 3.230 3.250 0 -0.09(-2.69%)
Oct 25, 2013 3.530 3.530 3.340 3.340 0 -0.15(-4.30%)
Oct 24, 2013 3.250 3.570 3.250 3.490 1,326,901 -0.05(-1.41%)
Oct 23, 2013 3.450 3.540 3.440 3.540 268,580 +0.07(+2.02%)
Oct 22, 2013 3.520 3.523 3.410 3.470 300,946 -0.03(-0.86%)
Oct 21, 2013 3.530 3.550 3.420 3.500 414,881 -0.02(-0.57%)
Oct 18, 2013 3.550 3.550 3.430 3.520 420,726 +0.01(+0.28%)
Oct 17, 2013 3.460 3.510 3.410 3.510 399,395 +0.02(+0.57%)
Oct 16, 2013 3.410 3.540 3.390 3.490 437,334 +0.09(+2.65%)
Oct 15, 2013 3.380 3.470 3.290 3.400 735,241 +0.00(+0.00%)
Oct 14, 2013 3.360 3.410 3.300 3.400 501,698 +0.01(+0.29%)
Oct 11, 2013 3.400 3.415 3.315 3.390 0 -0.03(-0.88%)
Oct 10, 2013 3.430 3.500 3.350 3.420 404,940 +0.04(+1.18%)
Oct 09, 2013 3.380 3.450 3.310 3.380 770,154 +0.00(+0.00%)
Oct 08, 2013 3.500 3.530 3.380 3.380 720,263 -0.13(-3.70%)
Oct 07, 2013 3.580 3.600 3.450 3.510 0 -0.09(-2.50%)
Oct 04, 2013 3.430 3.620 3.400 3.600 0 +0.16(+4.65%)
Oct 03, 2013 3.590 3.590 3.420 3.440 0 -0.16(-4.44%)
Oct 02, 2013 3.590 3.700 3.580 3.600 408,213 +0.00(+0.00%)
Oct 01, 2013 3.580 3.700 3.570 3.600 896,892 +0.02(+0.56%)
Sep 30, 2013 3.630 3.660 3.540 3.580 0 -0.07(-1.92%)
Sep 27, 2013 3.690 3.760 3.650 3.650 0 -0.06(-1.62%)
Sep 26, 2013 3.550 3.750 3.520 3.710 685,632 +0.18(+5.10%)
Sep 25, 2013 3.590 3.650 3.520 3.530 368,386 -0.07(-1.94%)
Sep 24, 2013 3.530 3.690 3.450 3.600 608,192 +0.08(+2.30%)
Sep 23, 2013 3.540 3.580 3.490 3.519 636,895 -0.06(-1.70%)
Sep 20, 2013 3.450 3.650 3.375 3.580 0 +0.13(+3.77%)
Sep 19, 2013 3.550 3.560 3.400 3.450 626,339 -0.10(-2.82%)
Sep 18, 2013 3.550 3.610 3.460 3.550 0 -0.01(-0.28%)
Sep 17, 2013 3.560 3.620 3.530 3.560 0 +0.00(+0.00%)
Sep 16, 2013 3.680 3.659 3.450 3.560 0 -0.10(-2.71%)
Sep 13, 2013 3.600 3.690 3.580 3.659 0 +0.08(+2.21%)
Sep 12, 2013 3.720 3.720 3.570 3.580 0 -0.12(-3.24%)
Sep 11, 2013 3.760 3.760 3.660 3.700 0 -0.09(-2.37%)
Sep 10, 2013 3.850 3.930 3.720 3.790 855,832 -0.05(-1.30%)
Sep 09, 2013 3.560 3.850 3.553 3.840 0 +0.30(+8.47%)
Sep 06, 2013 3.520 3.570 3.310 3.540 0 +0.06(+1.72%)
Sep 05, 2013 3.300 3.495 3.120 3.480 0 +0.26(+8.07%)
Sep 04, 2013 3.180 3.271 3.125 3.220 0 +0.02(+0.63%)
Sep 03, 2013 3.150 3.300 3.100 3.200 0 +0.05(+1.59%)
Aug 30, 2013 3.080 3.160 3.050 3.150 0 +0.08(+2.61%)
Aug 29, 2013 3.080 3.170 3.070 3.070 442,982 +0.00(+0.00%)
Aug 28, 2013 3.100 3.200 3.060 3.070 645,098 -0.04(-1.29%)
Aug 27, 2013 3.130 3.220 3.075 3.110 647,618 -0.03(-0.96%)
Aug 26, 2013 3.040 3.390 3.000 3.140 0 -0.49(-13.50%)
Aug 23, 2013 3.630 3.680 3.580 3.630 0 -0.02(-0.55%)
Aug 22, 2013 3.590 3.660 3.571 3.650 125,514 +0.06(+1.67%)
Aug 21, 2013 3.620 3.710 3.570 3.590 418,329 -0.05(-1.37%)
Aug 20, 2013 3.500 3.660 3.450 3.640 411,133 +0.14(+4.00%)
Aug 19, 2013 3.480 3.620 3.430 3.500 477,951 +0.01(+0.29%)
Aug 16, 2013 3.750 3.870 3.480 3.490 0 -0.30(-7.92%)
Aug 15, 2013 3.920 4.010 3.770 3.790 693,272 -0.16(-4.05%)
Aug 14, 2013 4.000 4.019 3.940 3.950 368,115 -0.06(-1.50%)
Aug 13, 2013 4.020 4.050 3.960 4.010 626,226 -0.02(-0.50%)
Aug 12, 2013 4.100 4.100 3.980 4.030 812,296 -0.09(-2.18%)
Aug 09, 2013 4.110 4.170 4.080 4.120 846,511 +0.00(+0.00%)
Aug 08, 2013 4.120 4.185 4.080 4.120 633,994 +0.01(+0.24%)
Aug 07, 2013 4.175 4.240 4.060 4.110 991,799 -0.03(-0.72%)
Aug 06, 2013 4.000 4.200 3.980 4.140 2,842,606 +0.14(+3.50%)
Aug 05, 2013 4.140 4.150 3.950 4.000 1,081,549 -0.15(-3.61%)
Aug 02, 2013 4.040 4.155 3.960 4.150 1,757,092 +0.11(+2.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.