Rigel Pharmaceuticals Inc (RIGL) Historical Stock Data
24.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIGL is up 1.36% a day on average. There have been 17 days where Rigel Pharmaceuticals Inc closed green and 13 days where RIGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.92 | 24.31 | ↑$0.39 (1.63%) | 23.41 | 24.58 | 168.44K |
| 2024-11-19 | 22.45 | 23.91 | ↑$1.46 (6.50%) | 22.33 | 23.91 | 152.99K |
| 2024-11-18 | 24.00 | 22.74 | ↓$1.26 (-5.25%) | 22.53 | 24.68 | 279.55K |
| 2024-11-15 | 27.36 | 24.10 | ↓$3.26 (-11.92%) | 24.10 | 27.82 | 398.27K |
| 2024-11-14 | 27.80 | 27.46 | ↓$0.34 (-1.22%) | 27.11 | 29.16 | 352.46K |
| 2024-11-13 | 27.22 | 27.41 | ↑$0.19 (0.70%) | 25.79 | 27.60 | 449.35K |
| 2024-11-12 | 25.00 | 27.22 | ↑$2.22 (8.88%) | 24.75 | 29.82 | 678.05K |
| 2024-11-11 | 22.72 | 24.95 | ↑$2.23 (9.82%) | 22.66 | 25.72 | 768.55K |
| 2024-11-08 | 16.65 | 22.07 | ↑$5.42 (32.55%) | 16.20 | 22.85 | 1.32M |
| 2024-11-07 | 15.08 | 15.44 | ↑$0.36 (2.39%) | 14.72 | 16.15 | 178.88K |
| 2024-11-06 | 15.08 | 15.08 | ↑$0.00 (0.00%) | 14.47 | 15.37 | 186.11K |
| 2024-11-05 | 14.10 | 14.50 | ↑$0.40 (2.84%) | 13.91 | 14.57 | 116.68K |
| 2024-11-04 | 14.03 | 14.07 | ↑$0.04 (0.29%) | 13.93 | 14.26 | 74.31K |
| 2024-11-01 | 13.75 | 14.20 | ↑$0.45 (3.27%) | 13.64 | 14.23 | 61.62K |
| 2024-10-31 | 14.12 | 13.63 | ↓$0.49 (-3.47%) | 13.57 | 14.35 | 91.99K |
| 2024-10-30 | 14.31 | 14.27 | ↓$0.04 (-0.28%) | 14.19 | 14.50 | 115.04K |
| 2024-10-29 | 14.39 | 14.34 | ↓$0.05 (-0.35%) | 14.16 | 14.52 | 51.66K |
| 2024-10-28 | 14.32 | 14.52 | ↑$0.20 (1.40%) | 14.20 | 14.70 | 204.48K |
| 2024-10-25 | 14.43 | 14.16 | ↓$0.27 (-1.87%) | 14.14 | 14.64 | 101.87K |
| 2024-10-24 | 14.67 | 14.43 | ↓$0.24 (-1.64%) | 14.42 | 14.88 | 44.03K |
| 2024-10-23 | 14.74 | 14.59 | ↓$0.15 (-1.02%) | 14.32 | 14.90 | 92.10K |
| 2024-10-22 | 14.78 | 14.86 | ↑$0.08 (0.54%) | 14.51 | 14.99 | 67.53K |
| 2024-10-21 | 15.04 | 14.81 | ↓$0.23 (-1.53%) | 14.60 | 15.25 | 180.17K |
| 2024-10-18 | 15.13 | 15.11 | ↓$0.02 (-0.13%) | 14.79 | 15.17 | 67.31K |
| 2024-10-17 | 15.81 | 15.14 | ↓$0.67 (-4.24%) | 15.00 | 15.88 | 57.91K |
| 2024-10-16 | 15.56 | 15.63 | ↑$0.07 (0.45%) | 15.45 | 15.87 | 104.06K |
| 2024-10-15 | 15.13 | 15.30 | ↑$0.17 (1.12%) | 14.58 | 15.45 | 81.80K |
| 2024-10-14 | 15.27 | 15.12 | ↓$0.15 (-0.98%) | 14.92 | 15.45 | 140.99K |
| 2024-10-11 | 15.23 | 15.43 | ↑$0.20 (1.31%) | 14.97 | 15.45 | 59.55K |
| 2024-10-10 | 15.08 | 15.23 | ↑$0.15 (0.99%) | 14.88 | 15.36 | 60.64K |
Create an account or log in to view more rows.
$RIGL just go up
$RIGL Many many bears
$RIGL has just been halted from trading.
$RIGL longer we hold
more pressure on the shorts
$RIGL YALL READY????????
$RIGL MAY RIP TOMORROW
$RIGL recovery hasn’t even started yet.. imo
$RIGL The squeeze is coming
$RIGL I like it
$RIGL in it to win it