RIGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.49 | 0.07 | 4.93% | 1.43 | 1.50 | 1.40 | 680,282 |
Mar 26 2024 | 1.42 | -0.02 | -1.39% | 1.46 | 1.48 | 1.42 | 348,006 |
Mar 25 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.46 | 1.40 | 798,093 |
Mar 22 2024 | 1.42 | -0.03 | -2.07% | 1.46 | 1.466 | 1.41 | 766,932 |
Mar 21 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.47 | 1.41 | 640,550 |
Mar 20 2024 | 1.42 | 0.05 | 3.65% | 1.39 | 1.44 | 1.34 | 1,802,352 |
Mar 19 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.40 | 1.32 | 1,885,986 |
Mar 18 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.36 | 1.31 | 636,871 |
Mar 15 2024 | 1.36 | 0.03 | 2.26% | 1.31 | 1.425 | 1.30 | 1,279,342 |
Mar 14 2024 | 1.33 | -0.12 | -8.28% | 1.44 | 1.46 | 1.315 | 2,577,548 |
Mar 13 2024 | 1.45 | -0.04 | -2.68% | 1.49 | 1.51 | 1.44 | 1,032,520 |
Mar 12 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.54 | 1.48 | 1,214,099 |
Mar 11 2024 | 1.51 | -0.06 | -3.82% | 1.58 | 1.62 | 1.50 | 1,347,916 |
Mar 08 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.59 | 1.50 | 2,223,147 |
Mar 07 2024 | 1.53 | -0.03 | -1.92% | 1.59 | 1.64 | 1.51 | 2,812,402 |
Mar 06 2024 | 1.56 | 0.08 | 5.41% | 1.54 | 1.73 | 1.525 | 3,436,521 |
Mar 05 2024 | 1.48 | 0.01 | 0.68% | 1.50 | 1.51 | 1.43 | 1,359,042 |
Mar 04 2024 | 1.47 | -0.08 | -5.16% | 1.56 | 1.56 | 1.455 | 1,537,158 |
Mar 01 2024 | 1.55 | 0.03 | 1.97% | 1.52 | 1.6399 | 1.49 | 1,345,079 |
Feb 29 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.58 | 1.46 | 1,245,986 |
Feb 28 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.56 | 1.48 | 1,371,964 |
Feb 27 2024 | 1.50 | 0.08 | 5.63% | 1.45 | 1.565 | 1.44 | 1,452,975 |
Feb 26 2024 | 1.42 | 0.10 | 7.58% | 1.34 | 1.50 | 1.32 | 2,413,887 |
Feb 23 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.33 | 1.24 | 1,013,807 |
Feb 22 2024 | 1.30 | 0.18 | 16.07% | 1.21 | 1.34 | 1.154 | 2,338,327 |
Feb 21 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.14 | 1.11 | 407,564 |
Feb 20 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.19 | 1.12 | 807,584 |
Feb 16 2024 | 1.17 | -0.05 | -4.10% | 1.22 | 1.23 | 1.16 | 557,611 |
Feb 15 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.225 | 1.16 | 1,095,454 |
Feb 14 2024 | 1.18 | 0.06 | 5.36% | 1.15 | 1.19 | 1.13 | 628,048 |
Feb 13 2024 | 1.12 | -0.09 | -7.44% | 1.20 | 1.22 | 1.11 | 1,053,118 |
Feb 12 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.29 | 1.20 | 775,061 |
Feb 09 2024 | 1.20 | 0.06 | 5.26% | 1.14 | 1.235 | 1.14 | 794,152 |
Feb 08 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.15 | 1.081 | 723,566 |
Feb 07 2024 | 1.12 | -0.10 | -8.20% | 1.21 | 1.21 | 1.114 | 1,034,343 |
Feb 06 2024 | 1.22 | 0.05 | 4.27% | 1.19 | 1.24 | 1.17 | 860,382 |
Feb 05 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.24 | 1.13 | 981,672 |
Feb 02 2024 | 1.14 | -0.06 | -5.00% | 1.13 | 1.17 | 1.1101 | 854,798 |
Feb 01 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.21 | 1.18 | 983,910 |
Jan 31 2024 | 1.17 | -0.08 | -6.40% | 1.24 | 1.281 | 1.17 | 811,337 |
Jan 30 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.215 | 569,761 |
Jan 29 2024 | 1.30 | 0.01 | 0.78% | 1.28 | 1.30 | 1.23 | 826,722 |
Jan 26 2024 | 1.29 | 0.04 | 3.20% | 1.26 | 1.315 | 1.251 | 716,868 |
Jan 25 2024 | 1.25 | 0.02 | 2.04% | 1.24 | 1.26 | 1.19 | 548,450 |
Jan 24 2024 | 1.225 | -0.05 | -3.54% | 1.28 | 1.28 | 1.21 | 663,533 |
Jan 23 2024 | 1.27 | -0.02 | -1.55% | 1.31 | 1.335 | 1.25 | 908,245 |
Jan 22 2024 | 1.29 | -0.07 | -5.15% | 1.35 | 1.3564 | 1.26 | 1,189,228 |
Jan 19 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.38 | 1.315 | 724,643 |
Jan 18 2024 | 1.34 | -0.01 | -0.74% | 1.36 | 1.36 | 1.29 | 613,976 |
Jan 17 2024 | 1.35 | -0.01 | -0.74% | 1.32 | 1.36 | 1.28 | 895,790 |
Jan 16 2024 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 1.31 | 919,233 |
Jan 12 2024 | 1.33 | -0.01 | -0.75% | 1.38 | 1.3899 | 1.30 | 512,225 |
Jan 11 2024 | 1.34 | -0.02 | -1.47% | 1.37 | 1.37 | 1.29 | 608,505 |
Jan 10 2024 | 1.36 | -0.01 | -0.73% | 1.35 | 1.40 | 1.3411 | 519,223 |
Jan 09 2024 | 1.37 | -0.11 | -7.43% | 1.48 | 1.48 | 1.32 | 1,268,180 |
Jan 08 2024 | 1.48 | 0.10 | 7.25% | 1.38 | 1.52 | 1.30 | 1,480,156 |
Jan 05 2024 | 1.38 | -0.11 | -7.38% | 1.49 | 1.50 | 1.37 | 1,020,336 |
Jan 04 2024 | 1.49 | 0.04 | 2.76% | 1.49 | 1.53 | 1.45 | 1,105,466 |
Jan 03 2024 | 1.45 | -0.01 | -0.68% | 1.47 | 1.485 | 1.42 | 703,374 |
Jan 02 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.5152 | 1.42 | 1,017,364 |
Dec 29 2023 | 1.45 | -0.11 | -7.05% | 1.52 | 1.58 | 1.43 | 730,119 |