Rigel Pharmaceuticals Inc (RIGL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.93 | -11.9591836735 | 24.5 | 24.5 | 20 | 186922 | 21.25552946 | CS |
| 4 | 3.87 | 21.8644067797 | 17.7 | 24.5 | 17.28 | 274909 | 22.0397178 | CS |
| 12 | -3.77 | -14.8776637727 | 25.34 | 29.5 | 14.63 | 268205 | 20.15145808 | CS |
| 26 | 8.86 | 69.7088906373 | 12.71 | 29.82 | 11.79 | 221437 | 19.33160768 | CS |
| 52 | 10.07 | 87.5652173913 | 11.5 | 29.82 | 7.4843 | 719402 | 12.6847235 | CS |
| 156 | -4.73 | -17.9847908745 | 26.3 | 35.15 | 6.4 | 2109877 | 13.44444283 | CS |
| 260 | -0.93 | -4.13333333333 | 22.5 | 55 | 6.4 | 2424795 | 22.83750484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 21.57 | 0.71 | 3.40 | 20.8 | 21.76 | 20.8 | 190486 |
| 1739489700 | 20.86 | 0.04 | 0.19 | 20.87 | 21.12 | 20 | 130645 |
| 1739403300 | 20.82 | -0.02 | -0.10 | 20.28 | 20.97 | 20.22 | 164951 |
| 1739316900 | 20.84 | -0.62 | -2.89 | 21.11 | 21.11 | 20.317 | 186609 |
| 1739230500 | 21.46 | -0.48 | -2.19 | 21.95 | 22.09 | 20.61 | 217761 |
| 1738971300 | 21.94 | -2.45 | -10.05 | 24.5 | 24.5 | 21.59 | 213757 |
| 1738884900 | 24.39 | 1.55 | 6.79 | 23.63 | 24.4838 | 23.1 | 1004422 |
| 1738798500 | 22.84 | 1.98 | 9.49 | 20.98 | 22.9 | 20.825 | 378254 |
| 1738712100 | 20.86 | -0.3 | -1.42 | 21.12 | 21.415 | 20.63 | 490873 |
| 1738625700 | 21.16 | -0.49 | -2.26 | 20.83 | 21.71 | 20.37 | 124198 |
| 1738366500 | 21.65 | -0.95 | -4.20 | 22.59 | 23.01 | 21.265 | 139158 |
| 1738280100 | 22.6 | 0.11 | 0.49 | 22.76 | 23 | 22.3417 | 129399 |
| 1738193700 | 22.49 | 0.33 | 1.49 | 22.02 | 22.85 | 21.8837 | 93181 |
| 1738107300 | 22.16 | 0.44 | 2.03 | 21.65 | 22.17 | 20.98 | 134138 |
| 1738020900 | 21.72 | -0.45 | -2.03 | 22.17 | 23.2 | 21.4628 | 171206 |
| 1737761700 | 22.17 | 0.43 | 1.98 | 21.98 | 22.32 | 21.2402 | 166168 |
| 1737675300 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737588900 | 21.74 | -0.07 | -0.32 | 22.02 | 22.06 | 20.75 | 234933 |
| 1737502500 | 21.81 | 1.68 | 8.35 | 20.38 | 21.83 | 19.5809 | 338896 |
| 1737156900 | 20.13 | 2.78 | 16.02 | 17.7 | 20.515 | 17.28 | 584548 |
| 1737070500 | 17.35 | -0.66 | -3.66 | 18 | 18.08 | 17.33 | 116550 |
| 1736984100 | 18.01 | 1.32 | 7.91 | 17.23 | 18.06 | 17.1 | 157692 |
| 1736897700 | 16.69 | -0.42 | -2.45 | 17.22 | 17.43 | 16.367999 | 206434 |
| 1736811300 | 17.11 | 0.82 | 5.03 | 17.83 | 18.2499 | 16.37 | 328628 |
| 1736552100 | 16.29 | 0.04 | 0.25 | 16.27 | 16.3136 | 15.5 | 215400 |
| 1736379300 | 16.25 | -0.84 | -4.92 | 16.82 | 17.09 | 15.88 | 238664 |
| 1736292900 | 17.09 | 0.49 | 2.95 | 17.0899 | 17.36 | 16.67 | 317626 |
| 1736206500 | 16.6 | -0.78 | -4.49 | 17.53 | 17.67 | 16.53 | 252192 |
| 1735947300 | 17.38 | 0.06 | 0.35 | 17.676 | 18.24 | 16.91 | 143248 |
| 1735860900 | 17.32 | 0.5 | 2.97 | 17.547 | 18.15 | 17.2466 | 216534 |
| 1735688100 | 16.82 | 0.35 | 2.13 | 16.469999 | 17.16 | 15.77 | 1572937 |
| 1735601700 | 16.469999 | -0.03 | -0.18 | 16.35 | 16.86 | 15.61 | 620939 |
| 1735342500 | 16.5 | -0.76 | -4.40 | 17.27 | 17.27 | 16.17 | 332824 |
| 1735256100 | 17.26 | 0.82 | 4.99 | 16.44 | 17.365 | 15.98 | 247600 |
| 1735077840 | 16.44 | -0.71 | -4.14 | 16.82 | 16.82 | 14.63 | 490880 |
| 1734996900 | 17.15 | 0.06 | 0.35 | 17.08 | 17.21 | 16.379999 | 111213 |
| 1734737700 | 17.09 | -0.12 | -0.70 | 16.85 | 17.76 | 16.85 | 394008 |
| 1734651300 | 17.21 | 0.14 | 0.82 | 17.27 | 17.6531 | 16.68 | 125805 |
| 1734564900 | 17.07 | -1.38 | -7.48 | 18.51 | 18.715 | 16.71 | 150531 |
| 1734478500 | 18.45 | -0.69 | -3.61 | 19.7 | 19.7 | 18.34 | 133803 |
| 1734392100 | 19.14 | 0.23 | 1.22 | 18.73 | 19.7999 | 18.73 | 151373 |
| 1734132900 | 18.91 | -0.1 | -0.53 | 18.82 | 19.5743 | 18.4 | 187381 |
| 1734046500 | 19.01 | -0.52 | -2.66 | 19.205 | 19.93 | 18.75 | 187148 |
| 1733960100 | 19.53 | -1.03 | -5.01 | 20.48 | 20.89 | 19.28 | 201443 |
| 1733873700 | 20.56 | -2.6 | -11.23 | 23.065 | 23.22 | 20.2601 | 546403 |
| 1733787300 | 23.16 | -2.29 | -9.00 | 25.24 | 25.7 | 23.15 | 289673 |
| 1733528100 | 25.45 | -0.58 | -2.23 | 26.22 | 26.32 | 25.35 | 97525 |
| 1733441700 | 26.03 | -0.46 | -1.74 | 26.52 | 27.26 | 25.79 | 119348 |
| 1733355300 | 26.49 | -0.56 | -2.07 | 27.005 | 27.255 | 26.2 | 112760 |
| 1733268900 | 27.05 | 0 | 0.00 | 26.86 | 27.87 | 26.33 | 142213 |
| 1733182500 | 27.05 | -0.56 | -2.03 | 28.81 | 29.5 | 26.15 | 326052 |
| 1732917840 | 27.61 | -0.27 | -0.97 | 28.06 | 28.15 | 27.21 | 97016 |
| 1732750500 | 27.88 | 1.18 | 4.42 | 27.01 | 28.05 | 26.1989 | 209937 |
| 1732664100 | 26.7 | 0.61 | 2.34 | 25.9345 | 27.25 | 25.04 | 130796 |
| 1732577700 | 26.09 | 0.05 | 0.19 | 26.75 | 27.05 | 25.8778 | 221263 |
| 1732318500 | 26.04 | 1 | 3.99 | 25.34 | 26.18 | 25.34 | 129142 |
| 1732232100 | 25.04 | 0.73 | 3.00 | 24.35 | 25.37 | 23.74 | 158959 |
| 1732145700 | 24.31 | 0.4 | 1.67 | 24.3099 | 24.58 | 23.41 | 166980 |
| 1732059300 | 23.91 | 1.17 | 5.15 | 22.45 | 23.91 | 22.4 | 151508 |
| 1731972900 | 22.74 | -1.36 | -5.64 | 24 | 24.05 | 22.525 | 273448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
