Rigel Pharmaceuticals Inc (RIGL) Historical Stock Data
1.08 ↑0.03 (2.86%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RIGL is down -1.12% a day on average. There have been 13 days where Rigel Pharmaceuticals Inc closed green and 17 days where RIGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.01 | 1.09 | 812.83K |
| 2024-04-18 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.05 | 1.12 | 1.24M |
| 2024-04-17 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.11 | 1.16 | 578.02K |
| 2024-04-16 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.10 | 1.16 | 754.95K |
| 2024-04-15 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.19 | 768.57K |
| 2024-04-12 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.24 | 3.75M |
| 2024-04-11 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.27 | 581.18K |
| 2024-04-10 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.19 | 1.25 | 892.28K |
| 2024-04-09 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.22 | 1.30 | 3.45M |
| 2024-04-08 | 1.32 | 1.26 | ↓$0.05 (-4.18%) | 1.22 | 1.32 | 6.36M |
| 2024-04-05 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.31 | 1.41M |
| 2024-04-04 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.28 | 1.36 | 857.13K |
| 2024-04-03 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.30 | 1.36 | 545.03K |
| 2024-04-02 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.26 | 1.33 | 800.84K |
| 2024-04-01 | 1.44 | 1.34 | ↓$0.10 (-6.94%) | 1.18 | 1.45 | 3.72M |
| 2024-03-28 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.46 | 1.51 | 782.35K |
| 2024-03-27 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.40 | 1.50 | 681.29K |
| 2024-03-26 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.42 | 1.48 | 348.06K |
| 2024-03-25 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.40 | 1.46 | 800.40K |
| 2024-03-22 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.41 | 1.47 | 768K |
| 2024-03-21 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.47 | 641.95K |
| 2024-03-20 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.34 | 1.44 | 1.80M |
| 2024-03-19 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.32 | 1.40 | 1.89M |
| 2024-03-18 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.31 | 1.36 | 637K |
| 2024-03-15 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.30 | 1.43 | 1.28M |
| 2024-03-14 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.32 | 1.46 | 2.58M |
| 2024-03-13 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.44 | 1.51 | 1.04M |
| 2024-03-12 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.48 | 1.54 | 1.21M |
| 2024-03-11 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.50 | 1.62 | 1.35M |
| 2024-03-08 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.50 | 1.59 | 2.22M |
Create an account or log in to view more rows.
$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
$RIGL Like if you’re a bull
$RIGL longer we hold
more pressure on the shorts
$RIGL Powell save me