Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
24.31
+0.40 (1.67%)
Nov 20, 2024, 4:00 PM EST - Market closed

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.9224.5823.4124.3124.311.67%168,439
Nov 19, 202422.4523.9122.3323.9123.915.15%152,987
Nov 18, 202424.0024.6822.5322.7422.74-5.64%279,550
Nov 15, 202427.3627.8224.1024.1024.10-12.24%398,283
Nov 14, 202427.8029.1627.1127.4627.460.18%352,466
Nov 13, 202427.2227.6025.7927.4127.410.70%449,388
Nov 12, 202425.0029.8224.7527.2227.229.10%678,091
Nov 11, 202422.7225.7222.6624.9524.9513.05%768,550
Nov 8, 202416.6522.8516.2022.0722.0742.94%1,324,526
Nov 7, 202415.0816.1514.7215.4415.442.39%178,986
Nov 6, 202415.0815.3714.4715.0815.084.00%186,143
Nov 5, 202414.1014.5713.9114.5014.503.06%116,679
Nov 4, 202414.0314.2613.9314.0714.07-0.92%74,308
Nov 1, 202413.7514.2313.6414.2014.204.18%61,623
Oct 31, 202414.1214.3513.5713.6313.63-4.48%91,994
Oct 30, 202414.3114.5014.1914.2714.27-0.49%115,035
Oct 29, 202414.3914.5214.1614.3414.34-1.24%51,655
Oct 28, 202414.3214.7014.2014.5214.522.54%204,475
Oct 25, 202414.4314.6414.1414.1614.16-1.87%101,869
Oct 24, 202414.6714.8814.4214.4314.43-1.10%44,031
Oct 23, 202414.7414.9014.3214.5914.59-1.82%92,203
Oct 22, 202414.7814.9914.5114.8614.860.34%67,537
Oct 21, 202415.0415.2514.6014.8114.81-1.99%180,169
Oct 18, 202415.1315.1714.7915.1115.11-0.20%67,311
Oct 17, 202415.8115.8815.0015.1415.14-3.13%57,909
Oct 16, 202415.5615.8715.4515.6315.632.16%104,214
Oct 15, 202415.1315.4514.5815.3015.301.19%81,801
Oct 14, 202415.2715.4514.9215.1215.12-2.01%141,010
Oct 11, 202415.2315.4514.9715.4315.431.31%59,554
Oct 10, 202415.0815.3614.8815.2315.230.79%60,638
Oct 9, 202415.6715.6714.8715.1115.11-3.76%62,531
Oct 8, 202415.4815.8915.2215.7015.702.01%51,291
Oct 7, 202416.0416.1115.2215.3915.39-4.05%80,868
Oct 4, 202416.4416.4615.8216.0416.04-0.06%62,060
Oct 3, 202416.4516.8515.8916.0516.05-3.25%303,955
Oct 2, 202416.2416.6516.1816.5916.591.34%89,694
Oct 1, 202416.2816.6815.6616.3716.371.17%437,516
Sep 30, 202416.3016.7715.5116.1816.18-1.46%1,451,052
Sep 27, 202416.3217.1916.0616.4216.422.63%240,449
Sep 26, 202416.2816.5015.8816.0016.00-0.31%236,614
Sep 25, 202416.2216.4315.6616.0516.05-1.83%251,538
Sep 24, 202414.0016.6413.9116.3516.3519.69%503,545
Sep 23, 202413.8513.9413.6213.6613.66-0.73%44,279
Sep 20, 202413.6414.1113.5713.7613.760.51%137,459
Sep 19, 202414.1414.1413.4813.6913.690.44%46,391
Sep 18, 202413.5914.1113.3713.6313.63-0.37%64,147
Sep 17, 202413.8414.2013.6513.6813.68-0.51%64,669
Sep 16, 202413.7814.0413.5013.7513.750.36%64,475
Sep 13, 202413.1413.7513.0113.7013.705.79%126,868
Sep 12, 202413.0213.0412.7612.9512.95-0.15%175,486
Sep 11, 202412.7713.1012.6612.9712.970.93%70,078
Sep 10, 202413.4513.4512.8312.8512.85-4.39%68,630
Sep 9, 202413.3813.7913.3213.4413.440.90%49,807
Sep 6, 202413.4013.4012.8513.3213.32-0.67%74,932
Sep 5, 202413.2313.4612.8513.4113.411.75%97,107
Sep 4, 202412.9113.4712.9113.1813.180.46%41,066
Sep 3, 202413.2813.4412.7813.1213.12-2.38%108,428
Aug 30, 202413.5513.8013.0413.4413.44-0.81%100,046
Aug 29, 202413.0713.8712.8813.5513.555.04%153,820
Aug 28, 202413.0813.3512.4012.9012.90-2.35%188,957
Aug 27, 202413.2613.8813.1413.2113.21-1.78%88,928
Aug 26, 202412.5013.4612.0413.4513.457.77%221,860
Aug 23, 202412.3112.7012.0012.4812.483.23%55,981
Aug 22, 202412.4812.4812.0212.0912.09-3.43%31,132
Aug 21, 202412.6512.7712.3312.5212.52-66,166
Aug 20, 202412.5712.8712.3912.5212.52-1.49%44,895
Aug 19, 202412.0512.8711.9612.7112.714.95%57,956
Aug 16, 202412.3612.5112.0112.1112.11-2.89%61,550
Aug 15, 202412.4212.6511.8812.4712.474.18%77,473
Aug 14, 202412.7112.7311.7911.9711.97-5.52%129,774
Aug 13, 202411.4112.7011.2212.6712.6712.62%398,445
Aug 12, 202410.2911.3610.2811.2511.2510.19%152,785
Aug 9, 202410.5010.509.9210.2110.21-2.11%54,533
Aug 8, 20249.9710.899.9710.4310.435.67%56,025
Aug 7, 202410.5011.089.879.879.875.79%123,615
Aug 6, 20248.839.398.839.339.336.02%84,581
Aug 5, 20249.259.268.618.808.80-9.28%146,309
Aug 2, 20249.499.919.419.709.70-3.29%90,660
Aug 1, 202410.6410.649.8410.0310.03-5.20%76,231
Jul 31, 202410.6611.0510.3710.5810.58-0.56%77,737
Jul 30, 202410.6510.7010.2910.6410.640.28%62,566
Jul 29, 202410.7010.8310.4010.6110.61-1.30%75,310
Jul 26, 202411.1511.2410.6510.7510.75-1.38%59,572
Jul 25, 202410.6611.2110.5210.9010.903.51%106,370
Jul 24, 202410.4610.8310.4010.5310.53-71,571
Jul 23, 20249.8810.539.7910.5310.534.15%70,464
Jul 22, 20249.7610.239.6710.1110.114.66%116,354
Jul 19, 20249.649.719.519.669.660.42%58,357
Jul 18, 202410.1810.299.519.629.62-7.05%99,498
Jul 17, 202411.1911.2410.1210.3510.35-8.00%115,283
Jul 16, 202410.6211.3510.6211.2511.256.23%150,665
Jul 15, 202410.0910.6710.0110.5910.596.11%105,864
Jul 12, 20249.7710.609.539.989.983.74%244,604
Jul 11, 20248.799.928.749.629.6211.99%174,906
Jul 10, 20248.198.688.108.598.595.53%84,077
Jul 9, 20247.868.177.708.148.143.43%105,410
Jul 8, 20247.888.267.817.877.871.16%113,229
Jul 5, 20247.607.857.487.787.780.65%543,447
Jul 3, 20248.368.447.687.737.73-8.19%176,582
Jul 2, 20248.278.478.128.428.420.12%141,066