Historical Data for Rigel Pharmaceuticals Inc. (RIGL)

$ 2.53   0.06 (+2.43%) Volume: 1.03m 2:28 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 2.49 2.54 2.44 2.53 1.03m 0.06 2.43% 2.53 2.55m 4,970
10/21/20 2.55 2.57 2.43 2.47 3.56m -0.10 -3.89% 2.47 8.87m 9,266
10/20/20 2.59 2.65 2.51 2.57 3.34m -0.03 -1.15% 2.57 8.56m 11,277
10/19/20 2.69 2.79 2.56 2.60 2.65m -0.09 -3.35% 2.60 7.04m 11,923
10/16/20 2.61 2.72 2.57 2.69 1.8m 0.07 2.67% 2.69 4.81m 7,415
10/15/20 2.60 2.685 2.52 2.62 2.08m -0.01 -0.38% 2.62 5.4m 9,746
10/14/20 2.65 2.69 2.5919 2.63 2.13m -0.015 -0.57% 2.63 5.61m 7,316
10/13/20 2.49 2.69 2.45 2.645 3.6m 0.145 5.80% 2.645 9.38m 9,572
10/12/20 2.53 2.57 2.45 2.50 1.25m -0.06 -2.34% 2.50 3.14m 5,484
10/09/20 2.62 2.63 2.50 2.56 1.54m -0.03 -1.16% 2.56 3.93m 6,441
10/08/20 2.57 2.60 2.51 2.59 1.45m 0.02 0.78% 2.59 3.73m 6,619
10/07/20 2.53 2.60 2.51 2.57 1.7m 0.05 1.98% 2.57 4.34m 7,475
10/06/20 2.55 2.641 2.49 2.52 2.6m 0.00 0.00% 2.52 6.65m 9,210
10/05/20 2.39 2.54 2.38 2.52 2.57m 0.17 7.23% 2.52 6.36m 10,719
10/02/20 2.36 2.42 2.34 2.35 1.38m -0.06 -2.49% 2.35 3.26m 5,724
10/01/20 2.44 2.46 2.36 2.41 1.54m 0.01 0.42% 2.41 3.71m 8,751
09/30/20 2.28 2.46 2.28 2.40 2.43m 0.11 4.80% 2.40 5.81m 10,672
09/29/20 2.29 2.34 2.27 2.29 2.15m -0.02 -0.87% 2.29 4.95m 6,919
09/28/20 2.32 2.33 2.27 2.31 2.02m 0.04 1.76% 2.31 4.63m 9,154
09/25/20 2.23 2.3699 2.22 2.27 2.13m 0.04 1.79% 2.27 4.83m 10,604
09/24/20 2.23 2.32 2.21 2.23 3.03m -0.04 -1.76% 2.23 6.86m 12,652
09/23/20 2.26 2.305 2.175 2.27 4.42m 0.00 0.00% 2.27 9.95m 16,499
09/22/20 2.41 2.41 2.25 2.27 2.82m -0.12 -5.02% 2.27 6.44m 12,276