Rigel Pharmaceuticals Inc... (RIGL)
22.34
-0.72 (-3.12%)
At close: Mar 03, 2025, 3:59 PM
22.59
1.12%
After-hours: Mar 03, 2025, 04:00 PM EST
RIGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.01 | 23.50 | 21.93 | 22.37 | -0.69 | -2.99% | 251,926 |
| Feb 28, 2025 | 21.43 | 23.22 | 21.19 | 23.06 | 1.28 | 5.88% | 284,529 |
| Feb 27, 2025 | 22.64 | 22.75 | 21.58 | 21.78 | -0.55 | -2.46% | 211,634 |
| Feb 26, 2025 | 21.50 | 22.80 | 21.50 | 22.33 | 0.83 | 3.86% | 265,522 |
| Feb 25, 2025 | 21.60 | 21.87 | 20.71 | 21.50 | 0.11 | 0.51% | 132,727 |
| Feb 24, 2025 | 20.56 | 22.24 | 20.35 | 21.39 | 1.30 | 6.47% | 224,735 |
| Feb 21, 2025 | 21.23 | 21.37 | 20.09 | 20.09 | -0.74 | -3.55% | 129,917 |
| Feb 20, 2025 | 20.54 | 21.05 | 20.11 | 20.83 | 0.21 | 1.02% | 99,000 |
| Feb 19, 2025 | 20.46 | 21.20 | 20.28 | 20.62 | -0.12 | -0.58% | 142,813 |
| Feb 18, 2025 | 21.75 | 21.93 | 20.50 | 20.74 | -0.83 | -3.85% | 173,000 |
| Feb 14, 2025 | 20.90 | 21.76 | 20.62 | 21.57 | 0.71 | 3.40% | 194,023 |
| Feb 13, 2025 | 20.87 | 21.12 | 20.00 | 20.86 | 0.04 | 0.19% | 130,645 |
| Feb 12, 2025 | 20.27 | 20.97 | 20.14 | 20.82 | -0.02 | -0.10% | 168,600 |
| Feb 11, 2025 | 21.11 | 21.11 | 20.32 | 20.84 | -0.62 | -2.89% | 186,609 |
| Feb 10, 2025 | 21.95 | 22.09 | 20.61 | 21.46 | -0.48 | -2.19% | 217,800 |
| Feb 7, 2025 | 24.24 | 24.28 | 21.59 | 21.94 | -2.45 | -10.05% | 232,505 |
| Feb 6, 2025 | 23.30 | 24.48 | 23.10 | 24.39 | 1.55 | 6.79% | 1,004,587 |
| Feb 5, 2025 | 20.98 | 22.90 | 20.83 | 22.84 | 1.98 | 9.49% | 378,293 |
| Feb 4, 2025 | 21.12 | 21.43 | 20.63 | 20.86 | -0.30 | -1.42% | 491,915 |
| Feb 3, 2025 | 20.90 | 21.71 | 20.37 | 21.16 | -0.49 | -2.26% | 147,436 |
| Jan 31, 2025 | 22.59 | 23.01 | 21.27 | 21.65 | -0.95 | -4.20% | 139,200 |
| Jan 30, 2025 | 22.76 | 23.00 | 22.34 | 22.60 | 0.11 | 0.49% | 129,401 |
| Jan 29, 2025 | 22.02 | 22.85 | 21.88 | 22.49 | 0.33 | 1.49% | 93,202 |
| Jan 28, 2025 | 21.72 | 22.17 | 20.98 | 22.16 | 0.44 | 2.03% | 134,301 |
| Jan 27, 2025 | 22.17 | 23.20 | 21.46 | 21.72 | -0.45 | -2.03% | 171,900 |
| Jan 24, 2025 | 21.98 | 22.32 | 21.24 | 22.17 | 0.03 | 0.14% | 166,900 |
| Jan 23, 2025 | 21.57 | 22.39 | 21.13 | 22.14 | 0.33 | 1.51% | 178,613 |
| Jan 22, 2025 | 22.02 | 22.06 | 20.75 | 21.81 | 0.00 | 0.00% | 243,700 |
| Jan 21, 2025 | 20.35 | 21.83 | 19.58 | 21.81 | 1.68 | 8.35% | 351,500 |
| Jan 17, 2025 | 17.70 | 20.52 | 17.28 | 20.13 | 2.78 | 16.02% | 584,549 |
| Jan 16, 2025 | 18.00 | 18.08 | 17.33 | 17.35 | -0.66 | -3.66% | 116,550 |
| Jan 15, 2025 | 17.23 | 18.06 | 17.10 | 18.01 | 1.32 | 7.91% | 157,700 |
| Jan 14, 2025 | 17.22 | 17.43 | 16.37 | 16.69 | -0.42 | -2.45% | 206,449 |
| Jan 13, 2025 | 17.83 | 18.25 | 16.37 | 17.11 | 0.86 | 5.29% | 328,630 |
| Jan 10, 2025 | 16.06 | 16.31 | 15.50 | 16.25 | 0.00 | 0.00% | 220,429 |
| Jan 8, 2025 | 17.07 | 17.07 | 15.88 | 16.25 | -0.84 | -4.92% | 239,400 |
| Jan 7, 2025 | 16.64 | 17.36 | 16.64 | 17.09 | 0.49 | 2.95% | 320,021 |
| Jan 6, 2025 | 17.60 | 17.67 | 16.53 | 16.60 | -0.78 | -4.49% | 255,894 |
| Jan 3, 2025 | 17.50 | 18.24 | 16.91 | 17.38 | 0.06 | 0.35% | 145,800 |
| Jan 2, 2025 | 17.00 | 18.15 | 17.00 | 17.32 | 0.50 | 2.97% | 226,800 |
| Dec 31, 2024 | 16.55 | 17.16 | 15.77 | 16.82 | 0.35 | 2.13% | 1,572,942 |
| Dec 30, 2024 | 16.35 | 16.86 | 15.61 | 16.47 | -0.03 | -0.18% | 621,542 |
| Dec 27, 2024 | 17.27 | 17.27 | 16.17 | 16.50 | -0.76 | -4.40% | 338,800 |
| Dec 26, 2024 | 16.44 | 17.36 | 15.98 | 17.26 | 0.82 | 4.99% | 247,600 |
| Dec 24, 2024 | 16.82 | 16.82 | 14.63 | 16.44 | -0.71 | -4.14% | 490,900 |
| Dec 23, 2024 | 16.95 | 17.21 | 16.38 | 17.15 | 0.06 | 0.35% | 111,301 |
| Dec 20, 2024 | 16.85 | 17.76 | 16.85 | 17.09 | -0.12 | -0.70% | 413,300 |
| Dec 19, 2024 | 17.35 | 17.65 | 16.68 | 17.21 | 0.14 | 0.82% | 130,905 |
| Dec 18, 2024 | 18.68 | 18.83 | 16.71 | 17.07 | -1.38 | -7.48% | 153,858 |
| Dec 17, 2024 | 18.99 | 19.70 | 18.34 | 18.45 | -0.69 | -3.61% | 137,700 |