Historical Data for Rigel Pharmaceuticals Inc. (RIGL)

$ 2.58   0.12 (+4.88%) Volume: 3.28m 4:00 PM EDT Aug 7, 2020
After Hours:  $ 2.5699   -0.0101 (-0.39%) Volume: 45.63k 7:57 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 2.44 2.59 2.38 2.58 3.28m 0.12 4.88% 2.58 8.22m 14,223
08/06/20 2.50 2.54 2.3802 2.46 3.96m -0.06 -2.38% 2.46 9.65m 15,693
08/05/20 2.851 2.92 2.45 2.52 10.19m 0.06 2.44% 2.52 26.27m 33,737
08/04/20 2.46 2.49 2.34 2.46 6.8m 0.03 1.23% 2.46 17.37m 24,114
08/03/20 2.33 2.49 2.263 2.43 3.13m 0.13 5.65% 2.43 7.47m 13,679
07/31/20 2.46 2.46 2.23 2.30 3.77m -0.12 -4.96% 2.30 8.68m 15,382
07/30/20 2.32 2.49 2.29 2.42 4.04m 0.08 3.42% 2.42 9.71m 16,527
07/29/20 2.5154 2.52 2.29 2.34 4.84m -0.16 -6.40% 2.34 11.48m 19,005
07/28/20 2.59 2.61 2.50 2.50 3.76m -0.10 -3.85% 2.50 9.56m 15,149
07/27/20 2.77 2.88 2.535 2.60 5.94m -0.03 -1.14% 2.60 16.01m 19,081
07/24/20 2.66 2.72 2.5101 2.63 3.85m -0.02 -0.75% 2.63 10.11m 17,944
07/23/20 2.77 2.90 2.56 2.65 4.52m -0.08 -2.93% 2.65 12.33m 18,647
07/22/20 2.80 2.87 2.72 2.73 3.73m -0.17 -5.86% 2.73 10.36m 15,505
07/21/20 3.1254 3.15 2.78 2.90 8.71m -0.20 -6.45% 2.90 25.66m 33,110
07/20/20 3.30 3.40 3.08 3.10 5.55m -0.14 -4.32% 3.10 17.68m 25,571
07/17/20 3.29 3.48 3.12 3.24 9.68m -0.04 -1.22% 3.24 31.79m 38,869
07/16/20 3.037 3.67 3.01 3.28 15.01m 0.00 0.00% 3.28 50.54m 50,221
07/15/20 3.80 3.89 3.02 3.28 34.3m -0.845 -20.48% 3.28 114.31m 118,582
07/14/20 3.20 5.24 3.16 4.125 258.51m 1.965 90.97% 4.125 1.05b 854,083
07/13/20 2.0606 2.48 1.92 2.16 12.39m 0.38 21.35% 2.16 27.34m 36,001
07/10/20 1.79 1.85 1.77 1.78 1.57m -0.04 -2.20% 1.78 2.82m 4,820