Rigel Pharmaceuticals Inc... (RIGL)
17.53
0.84 (5.03%)
At close: Jan 15, 2025, 10:32 AM
RIGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.22 | 17.43 | 16.37 | 16.69 | -0.42 | -2.45% | 206,434 |
| 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 |
| Dec 16, 2024 | 18.73 | 19.80 | 18.40 | 19.14 | 0.23 | 1.22% | 153,311 |
| Dec 13, 2024 | 19.02 | 19.57 | 18.40 | 18.91 | -0.10 | -0.53% | 189,906 |
| Dec 12, 2024 | 19.21 | 19.93 | 18.75 | 19.01 | -0.52 | -2.66% | 193,800 |
| Dec 11, 2024 | 20.10 | 20.89 | 19.28 | 19.53 | -1.03 | -5.01% | 218,354 |
| Dec 10, 2024 | 22.37 | 23.28 | 20.26 | 20.56 | -2.60 | -11.23% | 576,137 |
| Dec 9, 2024 | 25.24 | 25.70 | 23.15 | 23.16 | -2.29 | -9.00% | 290,227 |
| Dec 6, 2024 | 26.22 | 26.32 | 25.35 | 25.45 | -0.58 | -2.23% | 101,100 |
| Dec 5, 2024 | 26.41 | 27.26 | 25.79 | 26.03 | -0.46 | -1.74% | 120,400 |
| Dec 4, 2024 | 27.04 | 27.26 | 26.16 | 26.49 | -0.56 | -2.07% | 120,000 |
| Dec 3, 2024 | 26.81 | 27.87 | 26.33 | 27.05 | 0.00 | 0.00% | 145,700 |
| Dec 2, 2024 | 28.81 | 29.50 | 26.15 | 27.05 | -0.56 | -2.03% | 327,300 |
| Nov 29, 2024 | 28.06 | 28.16 | 27.21 | 27.61 | -0.27 | -0.97% | 97,549 |
| Nov 27, 2024 | 27.01 | 28.05 | 26.20 | 27.88 | 1.18 | 4.42% | 210,900 |
| Nov 26, 2024 | 25.91 | 27.25 | 25.04 | 26.70 | 0.61 | 2.34% | 132,211 |
| Nov 25, 2024 | 26.64 | 27.05 | 25.88 | 26.09 | 0.05 | 0.19% | 234,725 |
| Nov 22, 2024 | 25.34 | 26.18 | 25.34 | 26.04 | 1.00 | 3.99% | 129,300 |
| Nov 21, 2024 | 24.35 | 25.37 | 23.74 | 25.04 | 0.73 | 3.00% | 159,398 |
| Nov 20, 2024 | 23.92 | 24.58 | 23.41 | 24.31 | 0.40 | 1.67% | 168,439 |
| Nov 19, 2024 | 22.45 | 23.91 | 22.33 | 23.91 | 1.17 | 5.15% | 153,000 |
| Nov 18, 2024 | 24.00 | 24.68 | 22.53 | 22.74 | -1.36 | -5.64% | 279,550 |
| Nov 15, 2024 | 27.36 | 27.82 | 24.10 | 24.10 | -3.36 | -12.24% | 398,283 |
| Nov 14, 2024 | 27.80 | 29.16 | 27.11 | 27.46 | 0.05 | 0.18% | 352,466 |
| Nov 13, 2024 | 27.22 | 27.60 | 25.79 | 27.41 | 0.19 | 0.70% | 449,388 |
| Nov 12, 2024 | 25.00 | 29.82 | 24.75 | 27.22 | 2.27 | 9.10% | 678,100 |
| Nov 11, 2024 | 22.72 | 25.72 | 22.66 | 24.95 | 2.88 | 13.05% | 768,550 |
| Nov 8, 2024 | 16.65 | 22.85 | 16.20 | 22.07 | 6.63 | 42.94% | 1,324,526 |
| Nov 7, 2024 | 15.08 | 16.15 | 14.72 | 15.44 | 0.36 | 2.39% | 179,000 |
| Nov 6, 2024 | 15.08 | 15.37 | 14.47 | 15.08 | 0.58 | 4.00% | 186,143 |
| Nov 5, 2024 | 14.10 | 14.57 | 13.91 | 14.50 | 0.43 | 3.06% | 116,700 |
| Nov 4, 2024 | 14.03 | 14.26 | 13.93 | 14.07 | -0.13 | -0.92% | 74,308 |
| Nov 1, 2024 | 13.75 | 14.23 | 13.64 | 14.20 | 0.57 | 4.18% | 61,623 |
| Oct 31, 2024 | 14.12 | 14.35 | 13.57 | 13.63 | -0.64 | -4.48% | 92,000 |