Rigel Pharmaceuticals Inc (RIGL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 6.73453406421 | 12.77 | 14.2 | 12.66 | 99770 | 13.33814244 | CS |
| 4 | 0.98 | 7.74703557312 | 12.65 | 14.2 | 12 | 96840 | 13.216784 | CS |
| 12 | 5.42 | 66.0170523752 | 8.21 | 14.2 | 7.4843 | 280622 | 9.18696605 | CS |
| 26 | 0.03 | 0.220588235294 | 13.6 | 15.05 | 7.4843 | 955458 | 10.66321193 | CS |
| 52 | 2.53 | 22.7927927928 | 11.1 | 17.3 | 7.12 | 1047430 | 11.1892681 | CS |
| 156 | -24.47 | -64.2257217848 | 38.1 | 39.05 | 6.4 | 2278258 | 14.66589717 | CS |
| 260 | -2.97 | -17.8915662651 | 16.6 | 55 | 6.4 | 2523343 | 22.77083445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 13.63 | -0.05 | -0.37 | 13.59 | 14.11 | 13.37 | 64147 |
| 1726612500 | 13.68 | -0.07 | -0.51 | 13.84 | 14.2 | 13.65 | 64669 |
| 1726526100 | 13.75 | 0.05 | 0.36 | 13.78 | 14.04 | 13.5 | 64475 |
| 1726266900 | 13.7 | 0.75 | 5.79 | 13.14 | 13.75 | 13.01 | 126868 |
| 1726180500 | 12.95 | -0.02 | -0.15 | 13.02 | 13.04 | 12.76 | 175486 |
| 1726094100 | 12.97 | 0.12 | 0.93 | 12.77 | 13.095 | 12.66 | 70069 |
| 1726007700 | 12.85 | -0.59 | -4.39 | 13.45 | 13.45 | 12.83 | 68615 |
| 1725921300 | 13.44 | 0.12 | 0.90 | 13.38 | 13.79 | 13.32 | 49782 |
| 1725662100 | 13.32 | -0.09 | -0.67 | 13.4 | 13.42 | 12.85 | 74932 |
| 1725575700 | 13.41 | 0.23 | 1.75 | 13.23 | 13.46 | 12.85 | 97107 |
| 1725489300 | 13.18 | 0.06 | 0.46 | 12.91 | 13.47 | 12.91 | 41067 |
| 1725402900 | 13.12 | -0.32 | -2.38 | 13.28 | 13.435 | 12.7801 | 108428 |
| 1725057300 | 13.44 | -0.11 | -0.81 | 13.55 | 13.8 | 13.04 | 100043 |
| 1724970900 | 13.55 | 0.65 | 5.04 | 13.07 | 13.87 | 12.88 | 153820 |
| 1724884500 | 12.9 | -0.31 | -2.35 | 13.08 | 13.3533 | 12.395 | 188957 |
| 1724798100 | 13.21 | -0.24 | -1.78 | 13.26 | 13.88 | 13.14 | 88928 |
| 1724711700 | 13.45 | 0.97 | 7.77 | 12.5 | 13.46 | 12.04 | 221850 |
| 1724452500 | 12.48 | 0.39 | 3.23 | 12.31 | 12.7 | 12 | 55981 |
| 1724366100 | 12.09 | -0.37 | -2.97 | 12.48 | 12.48 | 12.02 | 31097 |
| 1724279700 | 12.46 | -0.06 | -0.48 | 12.65 | 12.77 | 12.33 | 66166 |
| 1724193300 | 12.52 | -0.19 | -1.49 | 12.71 | 12.87 | 12.39 | 44895 |
| 1724106900 | 12.71 | 0.6 | 4.95 | 12.05 | 12.87 | 11.955 | 57956 |
| 1723847700 | 12.11 | -0.36 | -2.89 | 12.36 | 12.505 | 12.01 | 61550 |
| 1723761300 | 12.47 | 0.5 | 4.18 | 12.42 | 12.649 | 11.88 | 77473 |
| 1723674900 | 11.97 | -0.7 | -5.52 | 12.71 | 12.73 | 11.79 | 129774 |
| 1723588500 | 12.67 | 1.42 | 12.62 | 11.41 | 12.7 | 11.22 | 398420 |
| 1723502100 | 11.25 | 1.04 | 10.19 | 10.29 | 11.36 | 10.28 | 152759 |
| 1723242900 | 10.21 | -0.22 | -2.11 | 10.5 | 10.5 | 9.92 | 54493 |
| 1723156500 | 10.43 | 0.56 | 5.67 | 9.97 | 10.89 | 9.97 | 56025 |
| 1723070100 | 9.8699999 | 0.54 | 5.79 | 10.5 | 11.08 | 9.8699999 | 123615 |
| 1722983700 | 9.33 | 0.53 | 6.02 | 8.83 | 9.385 | 8.81 | 84063 |
| 1722897300 | 8.8 | -0.9 | -9.28 | 9.25 | 9.2617 | 8.61 | 146301 |
| 1722638100 | 9.7 | -0.33 | -3.29 | 9.49 | 9.91 | 9.41 | 90660 |
| 1722551700 | 10.03 | -0.55 | -5.20 | 10.64 | 10.64 | 9.84 | 76231 |
| 1722465300 | 10.58 | -0.06 | -0.56 | 10.66 | 11.05 | 10.37 | 77737 |
| 1722378900 | 10.64 | 0.03 | 0.28 | 10.65 | 10.7 | 10.2847 | 62526 |
| 1722292500 | 10.61 | -0.14 | -1.30 | 10.7 | 10.83 | 10.4 | 75310 |
| 1722033300 | 10.75 | -0.15 | -1.38 | 11.15 | 11.3 | 10.65 | 59572 |
| 1721946900 | 10.9 | 0.32 | 3.02 | 10.66 | 11.21 | 10.52 | 106370 |
| 1721860500 | 10.58 | 0.05 | 0.47 | 10.46 | 10.83 | 10.4 | 71571 |
| 1721774100 | 10.53 | 0.42 | 4.15 | 9.88 | 10.53 | 9.7899999 | 70463 |
| 1721687700 | 10.11 | 0.45 | 4.66 | 9.76 | 10.23 | 9.67 | 116325 |
| 1721428500 | 9.66 | 0.04 | 0.42 | 9.64 | 9.71 | 9.51 | 58357 |
| 1721342100 | 9.6199999 | -0.73 | -7.05 | 10.18 | 10.33 | 9.5101 | 99498 |
| 1721255700 | 10.35 | -0.9 | -8.00 | 11.19 | 11.24 | 10.115 | 115283 |
| 1721169300 | 11.25 | 0.66 | 6.23 | 10.59 | 11.35 | 10.59 | 150665 |
| 1721082900 | 10.59 | 0.61 | 6.11 | 10.09 | 10.67 | 10.01 | 105863 |
| 1720823700 | 9.98 | 0.36 | 3.74 | 9.77 | 10.6 | 9.53 | 244604 |
| 1720737300 | 9.6199999 | 1.03 | 11.99 | 8.7899999 | 9.92 | 8.7366 | 174896 |
| 1720650900 | 8.59 | 0.45 | 5.53 | 8.19 | 8.68 | 8.1 | 84075 |
| 1720564500 | 8.14 | 0.27 | 3.43 | 7.86 | 8.17 | 7.7 | 105406 |
| 1720478100 | 7.87 | 0.09 | 1.16 | 7.88 | 8.26 | 7.8101 | 113229 |
| 1720218900 | 7.78 | 0.05 | 0.65 | 7.6 | 7.85 | 7.4843 | 543447 |
| 1720040640 | 7.73 | -0.69 | -8.19 | 8.36 | 8.44 | 7.68 | 176582 |
| 1719959700 | 8.42 | 0.01 | 0.12 | 8.27 | 8.47 | 8.1199999 | 141066 |
| 1719873300 | 8.41 | -1.12 | -11.75 | 8.21 | 8.53 | 7.89 | 370883 |
| 1719614100 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1719527700 | 9.53 | 1.63 | 20.62 | 7.8 | 10.8886 | 7.7113 | 1076813 |
| 1719441300 | 7.901 | -0.53 | -6.24 | 8.2099999 | 8.5015 | 7.7 | 770406 |
| 1719354900 | 8.427 | -1.14 | -11.87 | 8.794 | 9 | 7.85 | 780972 |
| 1719268500 | 9.562 | 0.06 | 0.65 | 9.502 | 9.894 | 9.5 | 90458 |
| 1719009300 | 9.5 | -0.05 | -0.54 | 9.6 | 9.938 | 9.4889999 | 458596 |
| 1718922900 | 9.552 | 0.53 | 5.82 | 9.2 | 9.671 | 9.05 | 64762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
