U.S. markets closed

Rigel Pharmaceuticals, Inc. (RIGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2300-0.0400 (-1.76%)
At close: 4:00PM EDT

2.2300 0.00 (0.00%)
After hours: 5:56PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20202.23002.32002.21002.23002.23003,013,047
Sep 23, 20202.26002.31002.17002.27002.27004,420,500
Sep 22, 20202.41002.41002.25002.27002.27002,818,300
Sep 21, 20202.43002.45002.35002.39002.39002,219,000
Sep 18, 20202.61002.61002.32002.54002.540010,970,000
Sep 17, 20202.76002.90002.50002.60002.600013,326,900
Sep 16, 20202.50002.53002.45002.50002.50001,181,400
Sep 15, 20202.50002.54002.45002.47002.47001,213,200
Sep 14, 20202.37002.54002.34002.50002.50003,136,700
Sep 11, 20202.36002.37002.26002.33002.33001,771,000
Sep 10, 20202.35002.39002.32002.34002.34001,213,600
Sep 09, 20202.35002.36002.29002.35002.35001,348,500
Sep 08, 20202.27002.37002.18002.28002.28001,985,800
Sep 04, 20202.31002.33002.14002.31002.31002,992,000
Sep 03, 20202.42002.44002.29002.32002.32002,161,800
Sep 02, 20202.46002.48002.38002.45002.45002,092,000
Sep 01, 20202.46002.50002.41002.48002.48002,062,300
Aug 31, 20202.42002.54002.39002.49002.49003,142,900
Aug 28, 20202.38002.45002.34002.44002.44001,642,200
Aug 27, 20202.38002.42002.35002.39002.39002,221,800
Aug 26, 20202.36002.40002.30002.36002.36002,239,400
Aug 25, 20202.38002.43002.32002.38002.38001,653,800
Aug 24, 20202.46002.50002.34002.38002.38002,620,300
Aug 21, 20202.61002.62002.43002.47002.47003,368,900
Aug 20, 20202.52002.60002.46002.56002.56002,676,000
Aug 19, 20202.40002.59002.38002.52002.52004,012,500
Aug 18, 20202.50002.50002.38002.40002.40002,510,700
Aug 17, 20202.46002.51002.39002.49002.49002,419,000
Aug 14, 20202.51002.53002.41002.43002.43002,750,500
Aug 13, 20202.52002.64002.49002.51002.51003,490,300
Aug 12, 20202.55002.59002.45002.50002.50002,887,200
Aug 11, 20202.66002.71002.50002.54002.54004,370,000
Aug 10, 20202.54002.75002.52002.60002.60003,968,000
Aug 07, 20202.44002.59002.38002.58002.58003,270,500
Aug 06, 20202.50002.54002.38002.46002.46003,962,500
Aug 05, 20202.85002.92002.45002.52002.520010,185,600
Aug 04, 20202.46002.49002.34002.46002.46006,801,800
Aug 03, 20202.33002.49002.26002.43002.43003,124,200
Jul 31, 20202.46002.46002.23002.30002.30003,769,200
Jul 30, 20202.32002.49002.29002.42002.42004,038,800
Jul 29, 20202.51002.52002.29002.34002.34004,844,800
Jul 28, 20202.59002.61002.50002.50002.50003,759,800
Jul 27, 20202.77002.88002.54002.60002.60005,938,600
Jul 24, 20202.66002.72002.51002.63002.63003,849,200
Jul 23, 20202.77002.90002.56002.65002.65004,521,800
Jul 22, 20202.80002.87002.72002.73002.73003,732,000
Jul 21, 20203.13003.15002.78002.90002.90008,713,900
Jul 20, 20203.30003.40003.08003.10003.10005,548,800
Jul 17, 20203.29003.48003.12003.24003.24009,676,700
Jul 16, 20203.04003.67003.01003.28003.280015,008,500
Jul 15, 20203.80003.89003.02003.28003.280034,303,000
Jul 14, 20203.20005.24003.16004.13004.1300258,508,600
Jul 13, 20202.06002.48001.92002.16002.160012,388,700
Jul 10, 20201.79001.85001.77001.78001.78001,566,100
Jul 09, 20201.97002.13001.79001.82001.82003,334,700
Jul 08, 20201.88001.96001.85001.96001.96001,510,000
Jul 07, 20201.87001.96001.86001.90001.90001,295,100
Jul 06, 20201.97001.97001.87001.92001.92001,579,100
Jul 02, 20201.80001.92001.78001.91001.91001,951,000
Jul 01, 20201.84001.84001.77001.78001.78002,484,500
Jun 30, 20201.80001.83001.77001.83001.83001,828,600
Jun 29, 20201.82001.86001.79001.80001.80001,387,400
Jun 26, 20201.97002.02001.80001.84001.84003,443,400
Jun 25, 20201.81002.03001.81002.03002.03004,198,400
Jun 24, 20201.84001.95001.83001.85001.85002,705,300
Jun 23, 20201.82001.98001.82001.90001.90002,863,200
Jun 22, 20201.82001.89001.74001.87001.87002,013,800
Jun 19, 20201.84001.91001.78001.80001.80004,913,000
Jun 18, 20201.88001.92001.78001.80001.80003,312,600
Jun 17, 20201.92001.93001.87001.88001.8800661,000
Jun 16, 20201.92001.93001.85001.92001.92001,094,200
Jun 15, 20201.78001.86001.75001.86001.86001,023,500
Jun 12, 20201.88001.89001.75001.80001.80001,148,500
Jun 11, 20201.90001.94001.76001.79001.79002,127,800
Jun 10, 20201.97002.03001.93001.94001.94001,298,600
Jun 09, 20202.06002.08001.94001.94001.94001,583,500
Jun 08, 20201.97002.15001.94002.05002.05002,244,200
Jun 05, 20201.90001.99001.88001.92001.92001,837,600
Jun 04, 20201.92001.97001.86001.89001.89001,187,700
Jun 03, 20201.98002.00001.84001.87001.87002,634,400
Jun 02, 20201.96001.98001.92001.97001.9700695,400
Jun 01, 20201.95002.00001.91001.93001.93001,123,700
May 29, 20202.01002.03001.90001.96001.96001,414,600
May 28, 20202.08002.10002.00002.03002.03001,410,800
May 27, 20201.99002.05001.91002.04002.04002,051,300
May 26, 20201.90001.98001.86001.98001.98001,625,200
May 22, 20201.85001.90001.81001.82001.82001,399,700
May 21, 20201.99001.99001.83001.84001.84001,631,900
May 20, 20201.90002.02001.90001.98001.98001,409,100
May 19, 20201.95002.02001.90001.91001.9100921,700
May 18, 20201.86001.99001.84001.95001.95001,313,200
May 15, 20201.76001.82001.72001.77001.77001,203,600
May 14, 20201.80001.80001.71001.75001.7500800,200
May 13, 20201.92001.96001.75001.81001.81001,817,800
May 12, 20201.96002.05001.87001.89001.89001,390,400
May 11, 20201.78001.94001.74001.90001.90001,211,300
May 08, 20201.84001.85001.78001.80001.8000639,200
May 07, 20201.83001.85001.73001.83001.8300810,200
May 06, 20202.01002.03001.70001.81001.81002,071,600
May 05, 20201.90002.02001.86001.96001.96002,439,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...