Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.125 | 1.08 | 364,285 |
| Apr 25 2024 | 1.10 | -0.03 | -2.22% | 1.1199 | 1.14 | 1.06 | 2,959,001 |
| Apr 24 2024 | 1.125 | -0.02 | -1.32% | 1.13 | 1.156 | 1.11 | 6,448,270 |
| Apr 23 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.17 | 1.12 | 519,998 |
| Apr 22 2024 | 1.13 | 0.05 | 4.63% | 1.06 | 1.14 | 1.06 | 3,339,868 |
| Apr 19 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.09 | 1.01 | 812,732 |
| Apr 18 2024 | 1.05 | -0.06 | -5.41% | 1.12 | 1.12 | 1.05 | 1,236,202 |
| Apr 17 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.1599 | 1.105 | 578,022 |
| Apr 16 2024 | 1.14 | -0.01 | -0.87% | 1.1352 | 1.1596 | 1.10 | 740,217 |
| Apr 15 2024 | 1.15 | -0.05 | -4.17% | 1.19 | 1.19 | 1.14 | 768,549 |
| Apr 12 2024 | 1.20 | -0.03 | -2.44% | 1.21 | 1.24 | 1.18 | 3,746,263 |
| Apr 11 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.265 | 1.22 | 581,179 |
| Apr 10 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.25 | 1.19 | 867,184 |
| Apr 09 2024 | 1.25 | -0.01 | -0.79% | 1.28 | 1.30 | 1.22 | 3,445,492 |
| Apr 08 2024 | 1.26 | -0.04 | -3.08% | 1.315 | 1.315 | 1.22 | 6,359,524 |
| Apr 05 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.305 | 1.2598 | 1,395,745 |
| Apr 04 2024 | 1.29 | -0.04 | -3.01% | 1.36 | 1.36 | 1.275 | 856,839 |
| Apr 03 2024 | 1.33 | 0.00 | 0.00% | 1.31 | 1.36 | 1.30 | 544,829 |
| Apr 02 2024 | 1.33 | -0.01 | -0.75% | 1.32 | 1.33 | 1.26 | 663,223 |
| Apr 01 2024 | 1.34 | -0.14 | -9.46% | 1.44 | 1.445 | 1.175 | 3,721,623 |
| Mar 28 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.505 | 1.46 | 782,318 |
| Mar 27 2024 | 1.49 | 0.07 | 4.93% | 1.43 | 1.50 | 1.40 | 680,282 |
| Mar 26 2024 | 1.42 | -0.02 | -1.39% | 1.46 | 1.48 | 1.42 | 348,006 |
| Mar 25 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.46 | 1.40 | 798,093 |
| Mar 22 2024 | 1.42 | -0.03 | -2.07% | 1.46 | 1.466 | 1.41 | 766,932 |
| Mar 21 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.47 | 1.41 | 640,550 |
| Mar 20 2024 | 1.42 | 0.05 | 3.65% | 1.39 | 1.44 | 1.34 | 1,802,352 |
| Mar 19 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.40 | 1.32 | 1,885,986 |
| Mar 18 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.36 | 1.31 | 636,871 |
| Mar 15 2024 | 1.36 | 0.03 | 2.26% | 1.31 | 1.425 | 1.31 | 1,248,117 |
| Mar 14 2024 | 1.33 | -0.12 | -8.28% | 1.44 | 1.46 | 1.315 | 2,577,548 |
| Mar 13 2024 | 1.45 | -0.04 | -2.68% | 1.49 | 1.51 | 1.44 | 1,032,520 |
| Mar 12 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.54 | 1.48 | 1,214,099 |
| Mar 11 2024 | 1.51 | -0.06 | -3.82% | 1.58 | 1.62 | 1.50 | 1,347,916 |
| Mar 08 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.59 | 1.50 | 2,223,147 |
| Mar 07 2024 | 1.53 | -0.03 | -1.92% | 1.59 | 1.64 | 1.51 | 2,812,402 |
| Mar 06 2024 | 1.56 | 0.08 | 5.41% | 1.54 | 1.73 | 1.525 | 3,436,521 |
| Mar 05 2024 | 1.48 | 0.01 | 0.68% | 1.50 | 1.51 | 1.43 | 1,359,042 |
| Mar 04 2024 | 1.47 | -0.08 | -5.16% | 1.56 | 1.56 | 1.455 | 1,537,158 |
| Mar 01 2024 | 1.55 | 0.03 | 1.97% | 1.52 | 1.6399 | 1.49 | 1,345,079 |
| Feb 29 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.58 | 1.46 | 1,245,986 |
| Feb 28 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.56 | 1.48 | 1,371,964 |
| Feb 27 2024 | 1.50 | 0.08 | 5.63% | 1.45 | 1.565 | 1.44 | 1,452,975 |
| Feb 26 2024 | 1.42 | 0.10 | 7.58% | 1.34 | 1.50 | 1.32 | 2,413,887 |
| Feb 23 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.33 | 1.24 | 1,013,807 |
| Feb 22 2024 | 1.30 | 0.18 | 16.07% | 1.21 | 1.34 | 1.154 | 2,338,327 |
| Feb 21 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.14 | 1.11 | 407,564 |
| Feb 20 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.19 | 1.12 | 807,584 |
| Feb 16 2024 | 1.17 | -0.05 | -4.10% | 1.22 | 1.23 | 1.16 | 557,611 |
| Feb 15 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.225 | 1.16 | 1,095,454 |
| Feb 14 2024 | 1.18 | 0.06 | 5.36% | 1.15 | 1.19 | 1.13 | 628,048 |
| Feb 13 2024 | 1.12 | -0.09 | -7.44% | 1.1695 | 1.18 | 1.11 | 1,033,837 |
| Feb 12 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.29 | 1.20 | 775,061 |
| Feb 09 2024 | 1.20 | 0.06 | 5.26% | 1.14 | 1.235 | 1.14 | 794,152 |
| Feb 08 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.15 | 1.081 | 723,566 |
| Feb 07 2024 | 1.12 | -0.10 | -8.20% | 1.21 | 1.21 | 1.114 | 1,034,343 |
| Feb 06 2024 | 1.22 | 0.05 | 4.27% | 1.19 | 1.24 | 1.17 | 860,382 |
| Feb 05 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.24 | 1.13 | 981,672 |
| Feb 02 2024 | 1.14 | -0.06 | -5.00% | 1.13 | 1.17 | 1.1101 | 854,798 |
| Feb 01 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.21 | 1.18 | 983,910 |
| Jan 31 2024 | 1.17 | -0.08 | -6.40% | 1.24 | 1.281 | 1.17 | 811,337 |
| Jan 30 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.215 | 569,761 |
