Rigel Pharmaceuticals Inc (RIGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 7.36067297581 | 9.51 | 11.08 | 8.61 | 98533 | 9.50098442 | CS |
| 4 | 0.44 | 4.50358239509 | 9.77 | 11.35 | 8.61 | 96021 | 10.17511417 | CS |
| 12 | 9.215 | 926.130653266 | 0.995 | 11.35 | 0.77 | 958543 | 1.7736099 | CS |
| 26 | 9.07 | 795.614035088 | 1.14 | 11.35 | 0.77 | 1236795 | 1.44994898 | CS |
| 52 | 9.05 | 780.172413793 | 1.16 | 11.35 | 0.712 | 1142506 | 1.28447885 | CS |
| 156 | 6.39 | 167.277486911 | 3.82 | 11.35 | 0.64 | 2332113 | 1.55880635 | CS |
| 260 | 8.01 | 364.090909091 | 2.2 | 11.35 | 0.64 | 2547788 | 2.28757796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.74 | 1,106.18 | 7.8 | 10.8886 | 7.7113 | 1076813 |
| 1719441300 | 0.7901 | -0.0526 | -6.24 | 0.8209999 | 0.85015 | 0.77 | 7704068 |
| 1719354900 | 0.8427 | -0.1135 | -11.87 | 0.8794 | 0.9 | 0.785 | 7809720 |
| 1719268500 | 0.9562 | 0.0062 | 0.65 | 0.9502 | 0.9894 | 0.95 | 904580 |
| 1719009300 | 0.95 | -0.0052 | -0.54 | 0.96 | 0.9938 | 0.9489 | 4585963 |
| 1718922900 | 0.9552 | 0.0525 | 5.82 | 0.92 | 0.9671 | 0.905 | 647627 |
| 1718750100 | 0.9027 | -0.0237 | -2.56 | 0.9403 | 0.9596 | 0.9 | 1495215 |
| 1718663700 | 0.9264 | -0.0266 | -2.79 | 0.9502 | 0.9672 | 0.9068 | 1041892 |
| 1718404500 | 0.953 | -0.0209 | -2.15 | 0.9686 | 0.99 | 0.9449 | 392753 |
| 1718318100 | 0.9739 | -0.0261 | -2.61 | 0.995 | 0.9998 | 0.96 | 2385772 |
| 1718231700 | 1 | -0.02 | -1.96 | 1.03 | 1.0501 | 0.991 | 385844 |
| 1718145300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.98 | 1237755 |
| 1718058900 | 1.02 | 0.07 | 7.37 | 0.9336 | 1.02 | 0.93 | 1608429 |
| 1717799700 | 0.95 | -0.0097 | -1.01 | 0.9597 | 0.9826 | 0.936 | 672543 |
| 1717713300 | 0.9597 | -0.0175 | -1.79 | 0.97 | 1 | 0.9224 | 846209 |
| 1717626900 | 0.9772 | 0.0026 | 0.27 | 0.9746 | 0.9865 | 0.94 | 649973 |
| 1717540500 | 0.9746 | -0.0085 | -0.86 | 0.99 | 1 | 0.9347 | 1731381 |
| 1717454100 | 0.9831 | 0.0053 | 0.54 | 1 | 1.01 | 0.9612 | 3844899 |
| 1717194900 | 0.9778 | 0.0413 | 4.41 | 0.9387 | 1.02 | 0.9387 | 455569 |
| 1717108500 | 0.9365 | 0.0191 | 2.08 | 0.9288 | 0.956 | 0.9 | 446604 |
| 1717022100 | 0.9174 | -0.014 | -1.50 | 0.93 | 0.9437 | 0.9101 | 1466758 |
| 1716935700 | 0.9314 | 0.0239 | 2.63 | 0.91 | 0.95 | 0.9068 | 341828 |
| 1716590100 | 0.9075 | 0.0044 | 0.49 | 0.9076 | 0.9374 | 0.88 | 655736 |
| 1716503700 | 0.9031 | -0.0193 | -2.09 | 0.9176 | 0.941 | 0.88 | 3021714 |
| 1716417300 | 0.9224 | 0.0084 | 0.92 | 0.92 | 0.9549 | 0.9 | 933908 |
| 1716330900 | 0.914 | -0.0409 | -4.28 | 0.96 | 0.96 | 0.9021 | 2872913 |
| 1716244500 | 0.9549 | 0.0045 | 0.47 | 0.97 | 0.979 | 0.9402 | 417864 |
| 1715985300 | 0.9504 | -0.0321 | -3.27 | 0.995 | 0.995 | 0.95 | 411179 |
| 1715898900 | 0.9825 | 0.0131 | 1.35 | 0.9694 | 0.9913 | 0.94 | 354139 |
| 1715812500 | 0.9694 | 0.0219 | 2.31 | 0.98 | 0.9955 | 0.955 | 602698 |
| 1715726100 | 0.9475 | -0.0347 | -3.53 | 0.9822 | 1 | 0.9257 | 1045083 |
| 1715639700 | 0.9822 | -0.0022 | -0.22 | 1 | 1.01 | 0.9519 | 708826 |
| 1715380500 | 0.9844 | -0.0356 | -3.49 | 1.01 | 1.02 | 0.9708 | 996974 |
| 1715294100 | 1.02 | 0.03 | 2.79 | 0.9923 | 1.03 | 0.96 | 1219125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
