Rigel Pharmaceuticals (RI2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.800001 | 21.839087462 | 17.399999 | 22 | 17.399999 | 91 | 18.79944681 | DE |
| 4 | 3.5 | 19.7740112994 | 17.7 | 22 | 15.6 | 170 | 17.0379552 | DE |
| 12 | 7.3 | 52.5179856115 | 13.9 | 28.6 | 13.9 | 250 | 21.5020242 | DE |
| 26 | 11.95 | 129.189189189 | 9.25 | 28.6 | 9.25 | 229 | 18.08050246 | DE |
| 52 | 11.95 | 129.189189189 | 9.25 | 28.6 | 9.25 | 229 | 18.08050246 | DE |
| 156 | 11.95 | 129.189189189 | 9.25 | 28.6 | 9.25 | 229 | 18.08050246 | DE |
| 260 | 11.95 | 129.189189189 | 9.25 | 28.6 | 9.25 | 229 | 18.08050246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.399999 | -0.8 | -3.77 | 21.399999 | 21.6 | 20.399999 | 1067 |
| 1737667620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1737581220 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 7 |
| 1737494820 | 20.399999 | 0.6 | 3.03 | 22 | 22 | 19.7 | 80 |
| 1737408420 | 19.8 | 2.4 | 13.79 | 19.8 | 19.8 | 19.8 | 100 |
| 1737149220 | 17.399999 | 0.6 | 3.57 | 17.399999 | 17.399999 | 17.399999 | 175 |
| 1737062820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736976420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736890020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736803620 | 16.8 | 1.2 | 7.69 | 17.2 | 17.2 | 16.2 | 651 |
| 1736544420 | 15.6 | -0.3 | -1.89 | 15.6 | 15.6 | 15.6 | 30 |
| 1736458020 | 15.9 | -0.1 | -0.63 | 15.9 | 15.9 | 15.9 | 30 |
| 1736371620 | 16 | 0.3 | 1.91 | 16.8 | 16.8 | 16 | 306 |
| 1736285220 | 15.7 | -1.1 | -6.55 | 15.7 | 15.7 | 15.7 | 10 |
| 1736198820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735939620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735853220 | 16.8 | 0.8 | 5.00 | 17.7 | 17.7 | 16.8 | 313 |
| 1735594020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1735334820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1734989220 | 16 | -0.8 | -4.76 | 16 | 16 | 16 | 35 |
| 1734730020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1734643620 | 16.8 | -1.4 | -7.69 | 16.8 | 16.8 | 16.8 | 30 |
| 1734557220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734470820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734384420 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 7 |
| 1734125220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1734038820 | 18.2 | -1.4 | -7.14 | 18.2 | 18.2 | 18.2 | 600 |
| 1733952420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1733866020 | 19.6 | -3.2 | -14.04 | 20.2 | 20.2 | 19.6 | 265 |
| 1733779620 | 22.8 | -5.8 | -20.28 | 23 | 23 | 22.8 | 205 |
| 1733520420 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1733434020 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1733347620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1733261220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1733174820 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1732915620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1732829220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1732742820 | 28.6 | 3.6 | 14.40 | 25.6 | 28.6 | 25.6 | 748 |
| 1732656420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732570020 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 150 |
| 1732310820 | 25.2 | 2.4 | 10.53 | 24.2 | 25.2 | 24.2 | 161 |
| 1732224420 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 125 |
| 1732138020 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 15 |
| 1732051620 | 22.2 | -0.8 | -3.48 | 22.2 | 22.2 | 22.2 | 150 |
| 1731965220 | 23 | -0.2 | -0.86 | 22.6 | 23 | 22.6 | 170 |
| 1731705960 | 23.2 | -3.6 | -13.43 | 24.8 | 24.8 | 23.2 | 310 |
| 1731619560 | 26.8 | 1.4 | 5.51 | 26.8 | 26.8 | 26.8 | 4 |
| 1731533220 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1731446820 | 25.4 | 2.2 | 9.48 | 24.2 | 28.4 | 24.2 | 1014 |
| 1731360420 | 23.2 | 4.1 | 21.47 | 19 | 23.6 | 18.1 | 654 |
| 1731101220 | 19.1 | 4.8 | 33.57 | 17.8 | 19.1 | 16.7 | 875 |
| 1731014760 | 14.3 | -0.7 | -4.67 | 13.9 | 14.3 | 13.9 | 42 |
| 1730876400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730790000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730703600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730444400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730358000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730271600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730185200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730098800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729839600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
