Historical Data for Rigel Pharmaceuticals Inc. (RIGL)

$ 1.68   -0.03 (-1.75%) Volume: 354.59k 10:39 AM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 1.70 1.73 1.68 1.68 354.59k -0.03 -1.75% 1.68 603.21k 499
09/19/19 1.70 1.74 1.66 1.71 1.14m 0.01 0.59% 1.71 1.95m 4,931
09/18/19 1.66 1.70 1.65 1.70 1.24m 0.04 2.41% 1.70 2.09m 4,977
09/17/19 1.66 1.72 1.64 1.66 811.26k -0.02 -1.19% 1.66 1.36m 3,750
09/16/19 1.65 1.70 1.61 1.68 1.73m 0.03 1.82% 1.68 2.85m 6,073
09/13/19 1.68 1.715 1.615 1.65 1.62m 0.00 0.00% 1.65 2.7m 5,687
09/12/19 1.83 1.83 1.605 1.65 3.93m -0.18 -9.84% 1.65 6.59m 10,009
09/11/19 1.85 1.87 1.81 1.83 1.37m 0.00 0.00% 1.83 2.52m 6,558
09/10/19 1.71 1.838 1.69 1.83 1.37m 0.10 5.78% 1.83 2.45m 5,826
09/09/19 1.68 1.74 1.66 1.73 831.76k 0.05 2.98% 1.73 1.43m 4,565
09/06/19 1.76 1.76 1.68 1.68 1.62m -0.09 -5.08% 1.68 2.77m 6,655
09/05/19 1.75 1.80 1.72 1.77 712.36k 0.03 1.72% 1.77 1.25m 3,820
09/04/19 1.66 1.75 1.60 1.74 1.86m 0.11 6.75% 1.74 3.12m 8,749
09/03/19 1.69 1.71 1.62 1.63 2.54m -0.06 -3.55% 1.63 4.2m 9,045
08/30/19 1.81 1.81 1.69 1.69 1.07m -0.11 -6.11% 1.69 1.85m 3,774
08/29/19 1.81 1.82 1.75 1.80 1.13m 0.01 0.56% 1.80 2.04m 4,757
08/28/19 1.73 1.83 1.73 1.79 709.28k 0.05 2.87% 1.79 1.27m 3,541
08/27/19 1.84 1.845 1.72 1.74 1.17m -0.07 -3.87% 1.74 2.07m 4,798
08/26/19 1.83 1.8393 1.77 1.81 840.45k 0.03 1.69% 1.81 1.52m 3,425
08/23/19 1.90 1.93 1.77 1.78 1.1m -0.12 -6.32% 1.78 1.99m 4,845
08/22/19 1.95 1.95 1.90 1.90 733.44k -0.04 -2.06% 1.90 1.4m 3,268
08/21/19 1.95 1.97 1.91 1.94 894.5k 0.01 0.52% 1.94 1.74m 3,514
08/20/19 1.99 2.03 1.92 1.93 727.17k -0.06 -3.02% 1.93 1.41m 2,694