Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
16.05
-0.54 (-3.26%)
Oct 3, 2024, 4:00 PM EDT - Market closed
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 16.45 | 16.85 | 15.89 | 16.05 | 16.05 | -3.25% | 303,954 |
| Oct 2, 2024 | 16.24 | 16.65 | 16.18 | 16.59 | 16.59 | 1.34% | 89,694 |
| Oct 1, 2024 | 16.28 | 16.68 | 15.66 | 16.37 | 16.37 | 1.17% | 437,516 |
| Sep 30, 2024 | 16.30 | 16.77 | 15.51 | 16.18 | 16.18 | -1.46% | 1,451,052 |
| Sep 27, 2024 | 16.32 | 17.19 | 16.06 | 16.42 | 16.42 | 2.63% | 240,449 |
| Sep 26, 2024 | 16.28 | 16.50 | 15.88 | 16.00 | 16.00 | -0.31% | 236,614 |
| Sep 25, 2024 | 16.22 | 16.43 | 15.66 | 16.05 | 16.05 | -1.83% | 251,538 |
| Sep 24, 2024 | 14.00 | 16.64 | 13.91 | 16.35 | 16.35 | 19.69% | 503,545 |
| Sep 23, 2024 | 13.85 | 13.94 | 13.62 | 13.66 | 13.66 | -0.73% | 44,279 |
| Sep 20, 2024 | 13.64 | 14.11 | 13.57 | 13.76 | 13.76 | 0.51% | 137,459 |
| Sep 19, 2024 | 14.14 | 14.14 | 13.48 | 13.69 | 13.69 | 0.44% | 46,391 |
| Sep 18, 2024 | 13.59 | 14.11 | 13.37 | 13.63 | 13.63 | -0.37% | 64,147 |
| Sep 17, 2024 | 13.84 | 14.20 | 13.65 | 13.68 | 13.68 | -0.51% | 64,669 |
| Sep 16, 2024 | 13.78 | 14.04 | 13.50 | 13.75 | 13.75 | 0.36% | 64,475 |
| Sep 13, 2024 | 13.14 | 13.75 | 13.01 | 13.70 | 13.70 | 5.79% | 126,868 |
| Sep 12, 2024 | 13.02 | 13.04 | 12.76 | 12.95 | 12.95 | -0.15% | 175,486 |
| Sep 11, 2024 | 12.77 | 13.10 | 12.66 | 12.97 | 12.97 | 0.93% | 70,078 |
| Sep 10, 2024 | 13.45 | 13.45 | 12.83 | 12.85 | 12.85 | -4.39% | 68,630 |
| Sep 9, 2024 | 13.38 | 13.79 | 13.32 | 13.44 | 13.44 | 0.90% | 49,807 |
| Sep 6, 2024 | 13.40 | 13.40 | 12.85 | 13.32 | 13.32 | -0.67% | 74,932 |
| Sep 5, 2024 | 13.23 | 13.46 | 12.85 | 13.41 | 13.41 | 1.75% | 97,107 |
| Sep 4, 2024 | 12.91 | 13.47 | 12.91 | 13.18 | 13.18 | 0.46% | 41,066 |
| Sep 3, 2024 | 13.28 | 13.44 | 12.78 | 13.12 | 13.12 | -2.38% | 108,428 |
| Aug 30, 2024 | 13.55 | 13.80 | 13.04 | 13.44 | 13.44 | -0.81% | 100,046 |
| Aug 29, 2024 | 13.07 | 13.87 | 12.88 | 13.55 | 13.55 | 5.04% | 153,820 |
| Aug 28, 2024 | 13.08 | 13.35 | 12.40 | 12.90 | 12.90 | -2.35% | 188,957 |
| Aug 27, 2024 | 13.26 | 13.88 | 13.14 | 13.21 | 13.21 | -1.78% | 88,928 |
| Aug 26, 2024 | 12.50 | 13.46 | 12.04 | 13.45 | 13.45 | 7.77% | 221,860 |
| Aug 23, 2024 | 12.31 | 12.70 | 12.00 | 12.48 | 12.48 | 3.23% | 55,981 |
| Aug 22, 2024 | 12.48 | 12.48 | 12.02 | 12.09 | 12.09 | -3.43% | 31,132 |
| Aug 21, 2024 | 12.65 | 12.77 | 12.33 | 12.52 | 12.52 | - | 66,166 |
| Aug 20, 2024 | 12.57 | 12.87 | 12.39 | 12.52 | 12.52 | -1.49% | 44,895 |
| Aug 19, 2024 | 12.05 | 12.87 | 11.96 | 12.71 | 12.71 | 4.95% | 57,956 |
| Aug 16, 2024 | 12.36 | 12.51 | 12.01 | 12.11 | 12.11 | -2.89% | 61,550 |
| Aug 15, 2024 | 12.42 | 12.65 | 11.88 | 12.47 | 12.47 | 4.18% | 77,473 |
| Aug 14, 2024 | 12.71 | 12.73 | 11.79 | 11.97 | 11.97 | -5.52% | 129,774 |
| Aug 13, 2024 | 11.41 | 12.70 | 11.22 | 12.67 | 12.67 | 12.62% | 398,445 |
| Aug 12, 2024 | 10.29 | 11.36 | 10.28 | 11.25 | 11.25 | 10.19% | 152,785 |
| Aug 9, 2024 | 10.50 | 10.50 | 9.92 | 10.21 | 10.21 | -2.11% | 54,533 |
| Aug 8, 2024 | 9.97 | 10.89 | 9.97 | 10.43 | 10.43 | 5.67% | 56,025 |
| Aug 7, 2024 | 10.50 | 11.08 | 9.87 | 9.87 | 9.87 | 5.79% | 123,615 |
| Aug 6, 2024 | 8.83 | 9.39 | 8.83 | 9.33 | 9.33 | 6.02% | 84,581 |
| Aug 5, 2024 | 9.25 | 9.26 | 8.61 | 8.80 | 8.80 | -9.28% | 146,309 |
| Aug 2, 2024 | 9.49 | 9.91 | 9.41 | 9.70 | 9.70 | -3.29% | 90,660 |
| Aug 1, 2024 | 10.64 | 10.64 | 9.84 | 10.03 | 10.03 | -5.20% | 76,231 |
| Jul 31, 2024 | 10.66 | 11.05 | 10.37 | 10.58 | 10.58 | -0.56% | 77,737 |
| Jul 30, 2024 | 10.65 | 10.70 | 10.29 | 10.64 | 10.64 | 0.28% | 62,566 |
| Jul 29, 2024 | 10.70 | 10.83 | 10.40 | 10.61 | 10.61 | -1.30% | 75,310 |
| Jul 26, 2024 | 11.15 | 11.24 | 10.65 | 10.75 | 10.75 | -1.38% | 59,572 |
| Jul 25, 2024 | 10.66 | 11.21 | 10.52 | 10.90 | 10.90 | 3.51% | 106,370 |
| Jul 24, 2024 | 10.46 | 10.83 | 10.40 | 10.53 | 10.53 | - | 71,571 |
| Jul 23, 2024 | 9.88 | 10.53 | 9.79 | 10.53 | 10.53 | 4.15% | 70,464 |
| Jul 22, 2024 | 9.76 | 10.23 | 9.67 | 10.11 | 10.11 | 4.66% | 116,354 |
| Jul 19, 2024 | 9.64 | 9.71 | 9.51 | 9.66 | 9.66 | 0.42% | 58,357 |
| Jul 18, 2024 | 10.18 | 10.29 | 9.51 | 9.62 | 9.62 | -7.05% | 99,498 |
| Jul 17, 2024 | 11.19 | 11.24 | 10.12 | 10.35 | 10.35 | -8.00% | 115,283 |
| Jul 16, 2024 | 10.62 | 11.35 | 10.62 | 11.25 | 11.25 | 6.23% | 150,665 |
| Jul 15, 2024 | 10.09 | 10.67 | 10.01 | 10.59 | 10.59 | 6.11% | 105,864 |
| Jul 12, 2024 | 9.77 | 10.60 | 9.53 | 9.98 | 9.98 | 3.74% | 244,604 |
| Jul 11, 2024 | 8.79 | 9.92 | 8.74 | 9.62 | 9.62 | 11.99% | 174,906 |
| Jul 10, 2024 | 8.19 | 8.68 | 8.10 | 8.59 | 8.59 | 5.53% | 84,077 |
| Jul 9, 2024 | 7.86 | 8.17 | 7.70 | 8.14 | 8.14 | 3.43% | 105,410 |
| Jul 8, 2024 | 7.88 | 8.26 | 7.81 | 7.87 | 7.87 | 1.16% | 113,229 |
| Jul 5, 2024 | 7.60 | 7.85 | 7.48 | 7.78 | 7.78 | 0.65% | 543,447 |
| Jul 3, 2024 | 8.36 | 8.44 | 7.68 | 7.73 | 7.73 | -8.19% | 176,582 |
| Jul 2, 2024 | 8.27 | 8.47 | 8.12 | 8.42 | 8.42 | 0.12% | 141,066 |
| Jul 1, 2024 | 8.21 | 8.53 | 7.89 | 8.41 | 8.41 | 2.31% | 370,890 |
| Jun 28, 2024 | 9.29 | 9.65 | 8.22 | 8.22 | 8.22 | -13.75% | 1,053,414 |
| Jun 27, 2024 | 7.80 | 10.89 | 7.71 | 9.53 | 9.53 | 20.62% | 1,076,266 |
| Jun 26, 2024 | 8.21 | 8.50 | 7.70 | 7.90 | 7.90 | -6.24% | 765,919 |
| Jun 25, 2024 | 9.00 | 9.00 | 7.85 | 8.43 | 8.43 | -11.87% | 781,512 |
| Jun 24, 2024 | 9.50 | 9.89 | 9.50 | 9.56 | 9.56 | 0.65% | 90,844 |
| Jun 21, 2024 | 9.60 | 9.94 | 9.49 | 9.50 | 9.50 | -0.54% | 458,596 |
| Jun 20, 2024 | 9.20 | 9.67 | 9.05 | 9.55 | 9.55 | 5.82% | 64,762 |
| Jun 18, 2024 | 9.40 | 9.60 | 9.00 | 9.03 | 9.03 | -2.56% | 149,555 |
| Jun 17, 2024 | 9.50 | 9.67 | 9.07 | 9.26 | 9.26 | -2.79% | 104,199 |
| Jun 14, 2024 | 9.69 | 9.90 | 9.45 | 9.53 | 9.53 | -2.15% | 39,305 |
| Jun 13, 2024 | 9.95 | 10.00 | 9.60 | 9.74 | 9.74 | -2.61% | 238,577 |
| Jun 12, 2024 | 10.30 | 10.50 | 9.91 | 10.00 | 10.00 | -1.96% | 38,588 |
| Jun 11, 2024 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 123,776 |
| Jun 10, 2024 | 9.34 | 10.20 | 9.30 | 10.20 | 10.20 | 7.37% | 161,295 |
| Jun 7, 2024 | 9.60 | 9.83 | 9.36 | 9.50 | 9.50 | -1.01% | 67,264 |
| Jun 6, 2024 | 9.70 | 10.00 | 9.22 | 9.60 | 9.60 | -1.79% | 84,621 |
| Jun 5, 2024 | 9.75 | 9.87 | 9.40 | 9.77 | 9.77 | 0.27% | 65,023 |
| Jun 4, 2024 | 9.90 | 10.00 | 9.35 | 9.75 | 9.75 | -0.86% | 173,420 |
| Jun 3, 2024 | 10.00 | 10.10 | 9.61 | 9.83 | 9.83 | 0.54% | 384,539 |
| May 31, 2024 | 9.39 | 10.20 | 9.39 | 9.78 | 9.78 | 4.41% | 45,627 |
| May 30, 2024 | 9.29 | 9.56 | 9.00 | 9.37 | 9.37 | 2.08% | 44,660 |
| May 29, 2024 | 9.30 | 9.44 | 9.10 | 9.17 | 9.17 | -1.50% | 146,825 |
| May 28, 2024 | 9.10 | 9.50 | 9.07 | 9.31 | 9.31 | 2.63% | 73,817 |
| May 24, 2024 | 9.08 | 9.37 | 8.80 | 9.08 | 9.08 | 0.49% | 65,598 |
| May 23, 2024 | 9.18 | 9.41 | 8.80 | 9.03 | 9.03 | -2.09% | 302,185 |
| May 22, 2024 | 9.20 | 9.55 | 9.00 | 9.22 | 9.22 | 0.92% | 93,533 |
| May 21, 2024 | 9.60 | 9.60 | 9.02 | 9.14 | 9.14 | -4.28% | 287,292 |
| May 20, 2024 | 9.70 | 9.70 | 9.40 | 9.55 | 9.55 | 0.47% | 41,786 |
| May 17, 2024 | 9.95 | 9.95 | 9.50 | 9.50 | 9.50 | -3.27% | 41,210 |
| May 16, 2024 | 9.69 | 9.91 | 9.40 | 9.83 | 9.83 | 1.35% | 35,465 |
| May 15, 2024 | 9.80 | 9.96 | 9.55 | 9.69 | 9.69 | 2.31% | 60,380 |
| May 14, 2024 | 9.82 | 10.00 | 9.26 | 9.48 | 9.48 | -3.53% | 105,014 |
| May 13, 2024 | 10.00 | 10.10 | 9.52 | 9.82 | 9.82 | -0.22% | 70,882 |