Rigel Pharmaceuticals, Inc. (RIGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.29 | 9.65 | 8.22 | 8.22 | 8.22 | 1,053,300 |
| 27 June 2024 | 7.80 | 10.89 | 7.71 | 9.53 | 9.53 | 1,085,200 |
| 27 June 2024 | 1:10 Stock split | |||||
| 26 June 2024 | 8.20 | 8.50 | 7.70 | 7.90 | 7.90 | 765,920 |
| 25 June 2024 | 9.00 | 9.00 | 7.90 | 8.40 | 8.40 | 781,510 |
| 24 June 2024 | 9.50 | 9.90 | 9.50 | 9.60 | 9.60 | 90,840 |
| 21 June 2024 | 9.60 | 9.90 | 9.50 | 9.50 | 9.50 | 458,600 |
| 20 June 2024 | 9.20 | 9.70 | 9.10 | 9.60 | 9.60 | 64,760 |
| 18 June 2024 | 9.40 | 9.60 | 9.00 | 9.00 | 9.00 | 149,560 |
| 17 June 2024 | 9.50 | 9.70 | 9.10 | 9.30 | 9.30 | 104,200 |
| 14 June 2024 | 9.70 | 9.90 | 9.40 | 9.50 | 9.50 | 39,310 |
| 13 June 2024 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | 238,580 |
| 12 June 2024 | 10.30 | 10.50 | 9.90 | 10.00 | 10.00 | 38,580 |
| 11 June 2024 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | 123,780 |
| 10 June 2024 | 9.30 | 10.20 | 9.30 | 10.20 | 10.20 | 161,300 |
| 07 June 2024 | 9.60 | 9.80 | 9.40 | 9.50 | 9.50 | 67,250 |
| 06 June 2024 | 9.70 | 10.00 | 9.20 | 9.60 | 9.60 | 84,620 |
| 05 June 2024 | 9.70 | 9.90 | 9.40 | 9.80 | 9.80 | 65,000 |
| 04 June 2024 | 9.90 | 10.00 | 9.30 | 9.70 | 9.70 | 173,420 |
| 03 June 2024 | 10.00 | 10.10 | 9.60 | 9.80 | 9.80 | 384,540 |
| 31 May 2024 | 9.40 | 10.20 | 9.40 | 9.80 | 9.80 | 45,630 |
| 30 May 2024 | 9.30 | 9.60 | 9.00 | 9.40 | 9.40 | 44,660 |
| 29 May 2024 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | 146,830 |
| 28 May 2024 | 9.10 | 9.50 | 9.10 | 9.30 | 9.30 | 73,820 |
| 24 May 2024 | 9.10 | 9.40 | 8.80 | 9.10 | 9.10 | 65,560 |
| 23 May 2024 | 9.20 | 9.40 | 8.80 | 9.00 | 9.00 | 302,190 |
| 22 May 2024 | 9.20 | 9.50 | 9.00 | 9.20 | 9.20 | 93,530 |
| 21 May 2024 | 9.60 | 9.60 | 9.00 | 9.10 | 9.10 | 287,290 |
| 20 May 2024 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 41,790 |
| 17 May 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 41,210 |
| 16 May 2024 | 9.70 | 9.90 | 9.40 | 9.80 | 9.80 | 35,470 |
| 15 May 2024 | 9.80 | 10.00 | 9.60 | 9.70 | 9.70 | 60,380 |
| 14 May 2024 | 9.80 | 10.00 | 9.30 | 9.50 | 9.50 | 105,010 |
| 13 May 2024 | 10.00 | 10.10 | 9.50 | 9.80 | 9.80 | 70,880 |
| 10 May 2024 | 10.10 | 10.20 | 9.70 | 9.80 | 9.80 | 99,680 |
| 09 May 2024 | 9.90 | 10.30 | 9.60 | 10.20 | 10.20 | 121,910 |
| 08 May 2024 | 11.10 | 11.30 | 9.80 | 9.90 | 9.90 | 354,570 |
| 07 May 2024 | 12.30 | 12.60 | 11.90 | 11.90 | 11.90 | 93,780 |
| 06 May 2024 | 11.80 | 12.50 | 11.80 | 12.20 | 12.20 | 71,370 |
| 03 May 2024 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | 79,160 |
| 02 May 2024 | 10.90 | 11.60 | 10.80 | 11.50 | 11.50 | 78,330 |
| 01 May 2024 | 10.60 | 11.10 | 10.60 | 10.90 | 10.90 | 74,680 |
| 30 Apr 2024 | 10.70 | 11.10 | 10.40 | 10.50 | 10.50 | 104,570 |
| 29 Apr 2024 | 11.30 | 11.50 | 10.60 | 10.70 | 10.70 | 212,270 |
| 26 Apr 2024 | 11.00 | 11.30 | 10.80 | 11.00 | 11.00 | 36,430 |
| 25 Apr 2024 | 11.20 | 11.40 | 10.60 | 11.00 | 11.00 | 297,270 |
| 24 Apr 2024 | 11.30 | 11.60 | 11.10 | 11.30 | 11.30 | 645,080 |
| 23 Apr 2024 | 11.30 | 11.70 | 11.20 | 11.40 | 11.40 | 52,000 |
| 22 Apr 2024 | 10.60 | 11.40 | 10.60 | 11.30 | 11.30 | 333,990 |
| 19 Apr 2024 | 10.50 | 10.90 | 10.10 | 10.80 | 10.80 | 81,270 |
| 18 Apr 2024 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | 123,770 |
| 17 Apr 2024 | 11.40 | 11.60 | 11.10 | 11.10 | 11.10 | 57,800 |
| 16 Apr 2024 | 11.40 | 11.60 | 11.00 | 11.40 | 11.40 | 75,490 |
| 15 Apr 2024 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | 76,850 |
| 12 Apr 2024 | 12.10 | 12.40 | 11.80 | 12.00 | 12.00 | 374,680 |
| 11 Apr 2024 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | 58,120 |
| 10 Apr 2024 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | 89,220 |
| 09 Apr 2024 | 12.80 | 13.00 | 12.20 | 12.50 | 12.50 | 344,550 |
| 08 Apr 2024 | 13.20 | 13.20 | 12.20 | 12.60 | 12.60 | 636,050 |
| 05 Apr 2024 | 12.90 | 13.10 | 12.50 | 12.90 | 12.90 | 141,160 |
| 04 Apr 2024 | 13.60 | 13.60 | 12.70 | 12.90 | 12.90 | 85,710 |
| 03 Apr 2024 | 13.10 | 13.60 | 13.00 | 13.30 | 13.30 | 54,480 |
| 02 Apr 2024 | 12.70 | 13.30 | 12.60 | 13.30 | 13.30 | 80,080 |
| 01 Apr 2024 | 14.40 | 14.50 | 11.80 | 13.40 | 13.40 | 372,390 |
| 28 Mar 2024 | 14.70 | 15.10 | 14.60 | 14.80 | 14.80 | 78,230 |
| 27 Mar 2024 | 14.30 | 15.00 | 14.00 | 14.90 | 14.90 | 68,130 |
| 26 Mar 2024 | 14.60 | 14.80 | 14.20 | 14.20 | 14.20 | 34,910 |
| 25 Mar 2024 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | 80,040 |
| 22 Mar 2024 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | 76,810 |
| 21 Mar 2024 | 14.30 | 14.70 | 14.10 | 14.50 | 14.50 | 64,200 |
| 20 Mar 2024 | 13.90 | 14.40 | 13.40 | 14.20 | 14.20 | 180,240 |
| 19 Mar 2024 | 13.40 | 14.00 | 13.20 | 13.70 | 13.70 | 188,640 |
| 18 Mar 2024 | 13.60 | 13.60 | 13.10 | 13.40 | 13.40 | 63,690 |
| 15 Mar 2024 | 13.10 | 14.30 | 13.00 | 13.60 | 13.60 | 127,930 |
| 14 Mar 2024 | 14.40 | 14.60 | 13.20 | 13.30 | 13.30 | 257,830 |
| 13 Mar 2024 | 14.90 | 15.10 | 14.40 | 14.50 | 14.50 | 103,780 |
| 12 Mar 2024 | 15.20 | 15.40 | 14.80 | 14.90 | 14.90 | 121,480 |
| 11 Mar 2024 | 15.80 | 16.20 | 15.00 | 15.10 | 15.10 | 134,790 |
| 08 Mar 2024 | 15.50 | 15.90 | 15.00 | 15.70 | 15.70 | 222,360 |
| 07 Mar 2024 | 15.90 | 16.40 | 15.10 | 15.30 | 15.30 | 281,610 |
| 06 Mar 2024 | 15.40 | 17.30 | 15.30 | 15.60 | 15.60 | 343,880 |
| 05 Mar 2024 | 15.00 | 15.10 | 14.30 | 14.80 | 14.80 | 136,270 |
| 04 Mar 2024 | 15.60 | 15.60 | 14.60 | 14.70 | 14.70 | 153,720 |
| 01 Mar 2024 | 15.20 | 16.40 | 14.90 | 15.50 | 15.50 | 134,510 |
| 29 Feb 2024 | 15.70 | 15.80 | 14.60 | 15.20 | 15.20 | 124,600 |
| 28 Feb 2024 | 15.00 | 15.60 | 14.80 | 15.50 | 15.50 | 137,220 |
| 27 Feb 2024 | 14.50 | 15.70 | 14.40 | 15.00 | 15.00 | 145,430 |
| 26 Feb 2024 | 13.40 | 15.00 | 13.20 | 14.20 | 14.20 | 241,440 |
| 23 Feb 2024 | 13.30 | 13.30 | 12.40 | 13.20 | 13.20 | 101,380 |
| 22 Feb 2024 | 12.10 | 13.40 | 11.50 | 13.00 | 13.00 | 233,960 |
| 21 Feb 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 40,860 |
| 20 Feb 2024 | 11.70 | 11.90 | 11.20 | 11.40 | 11.40 | 81,820 |
| 16 Feb 2024 | 12.20 | 12.30 | 11.60 | 11.70 | 11.70 | 56,060 |
| 15 Feb 2024 | 12.00 | 12.30 | 11.60 | 12.20 | 12.20 | 109,590 |
| 14 Feb 2024 | 11.50 | 11.90 | 11.30 | 11.80 | 11.80 | 63,000 |
| 13 Feb 2024 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | 105,300 |
| 12 Feb 2024 | 12.00 | 12.90 | 12.00 | 12.10 | 12.10 | 77,510 |
| 09 Feb 2024 | 11.40 | 12.40 | 11.40 | 12.00 | 12.00 | 79,420 |
| 08 Feb 2024 | 11.10 | 11.50 | 10.80 | 11.40 | 11.40 | 72,360 |
| 07 Feb 2024 | 12.10 | 12.10 | 11.10 | 11.20 | 11.20 | 103,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.