Rigel Pharmaceuticals, Inc. (RIGL) NASDAQ

42.46

+0.47(+1.12%)

Updated at August 22 01:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202541.3641.9941.9942.8411.05M
August 20, 202538.941.3641.3641.8638.431.08M
August 19, 202539.3638.9438.9440.9838.53686,539
August 18, 20254040.0740.0741.2539.591.14M
August 15, 202538.0239.5139.5139.6837.5743,372
August 14, 202535.5637.8937.8938.3535.2768,476
August 13, 202535.0736.5836.5837.6634.71.11M
August 12, 202533.7734.5234.5235.1733.31.14M
August 11, 202532.6233.4633.4633.8232.351.19M
August 08, 202530.531.731.732.4301.38M
August 07, 202529.9530.4430.4430.4428.88818,941
August 06, 202527.1829.8129.8130.43262.3M
August 05, 202522.824.2424.2424.8521.871.17M
August 04, 202522.2722.6722.6722.9621.81421,548
August 01, 202520.6521.9121.9122.0320.28179,300
July 31, 202520.9821.0621.0621.2920.71173,818
July 30, 202520.0321.0121.0121.4119.9255,900
July 29, 202520.1419.8619.8620.2219.51231,959
July 28, 202520.2519.9919.9920.5219.74121,521
July 25, 202520.5420.1720.1720.6520.01164,015
July 24, 202521.0720.4320.4321.3820.41142,937
July 23, 202520.2921.0721.0721.3620.16209,473
July 22, 202519.6120.0620.0620.2919.43192,192
July 21, 202518.9519.5919.5919.8518.8201,318
July 18, 202518.9918.818.819.0118.66133,118
July 17, 202519.2418.9118.9119.4318.77144,948
July 16, 202519.0819.2819.2819.4318.9135,200
July 15, 202519.3418.918.919.3418.65155,800
July 14, 202518.8119.3519.3519.3618.73146,200
July 11, 202519.4218.8818.8819.4918.63212,800
July 10, 202519.0119.619.619.6118.66205,700
July 09, 202518.5219.0419.0419.3818.52239,300
July 08, 202518.8318.4218.4218.9518.24270,517
July 07, 202518.7518.8418.8419.0518.45234,110
July 03, 202518.8418.9318.9319.1818.6597,440
July 02, 202518.7218.6518.6519.3518.46217,503
July 01, 202518.6818.7118.7119.0218.24178,025
June 30, 202519.4818.7318.7319.4818.59284,939
June 27, 202518.7119.4819.4819.7918.41551,200
June 26, 202518.7918.7618.7618.8418.2259,600
June 25, 202518.7118.6318.6318.9518.14153,300
June 24, 20251918.718.719.2118.41164,900
June 23, 202518.9218.8518.8519.118.35126,907
June 20, 202519.5718.9318.9319.5718.85304,897
June 18, 202519.219.3619.3619.8118.92142,500
June 17, 202520.1219.1619.1620.3919.14210,900
June 16, 202520.5520.4320.4321.5120.22121,300
June 13, 202520.8120.5220.5221.2120.43144,831
June 12, 20252121.321.321.6620.97110,819
June 11, 202521.7821.1921.1922.1821.18102,900
June 10, 202521.8221.5621.5622.521.47195,028
June 09, 202521.7121.8521.8521.9121.04216,141
June 06, 202521.2321.4921.4921.8621.18182,370
June 05, 202520.620.9720.9721.5220.15159,900
June 04, 202520.3320.5420.5420.6820.01136,037
June 03, 202520.2320.3920.3920.9919.62229,463
June 02, 202519.3120.1520.1520.2419.02270,932
May 30, 202519.2819.219.219.518.63172,116
May 29, 202519.3719.5319.5319.7119.02122,824
May 28, 202519.6119.1919.1919.819.11146,816
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved