-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
+20.06% -
3 MONTH PERFORMANCE
+106.94% -
6 MONTH PERFORMANCE
+24.81% -
YEAR-TO-DATE PERFORMANCE
+11.03% -
1 YEAR PERFORMANCE
+51.89%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.44 | $16.04 (-2.43%) | $16.46 | $15.82 | 62,060 | $281.49 M |
| 10/03/2024 | $16.45 | $16.05 (-2.43%) | $16.85 | $15.89 | 304,000 | $281.66 M |
| 10/02/2024 | $16.24 | $16.59 (2.16%) | $16.65 | $16.18 | 89,694 | $291.14 M |
| 10/01/2024 | $16.28 | $16.37 (0.55%) | $16.68 | $15.66 | 437,516 | $287.28 M |
| 09/30/2024 | $16.30 | $16.18 (-0.74%) | $16.77 | $15.51 | 1.45 M | $283.94 M |
| 09/27/2024 | $16.32 | $16.42 (0.61%) | $17.18 | $16.06 | 240,449 | $288.15 M |
| 09/26/2024 | $16.28 | $16.00 (-1.72%) | $16.50 | $15.88 | 236,614 | $280.78 M |
| 09/25/2024 | $16.22 | $16.05 (-1.05%) | $16.43 | $15.66 | 251,538 | $281.66 M |
| 09/24/2024 | $14.00 | $16.35 (16.79%) | $16.64 | $13.91 | 503,545 | $286.93 M |
| 09/23/2024 | $13.85 | $13.66 (-1.37%) | $13.94 | $13.62 | 44,300 | $239.72 M |
| 09/20/2024 | $13.64 | $13.76 (0.88%) | $14.11 | $13.57 | 137,500 | $241.47 M |
| 09/19/2024 | $14.14 | $13.69 (-3.18%) | $14.14 | $13.48 | 46,400 | $240.25 M |
| 09/18/2024 | $13.59 | $13.63 (0.29%) | $14.11 | $13.37 | 64,147 | $239.19 M |
| 09/17/2024 | $13.84 | $13.68 (-1.16%) | $14.20 | $13.65 | 64,700 | $240.07 M |
| 09/16/2024 | $13.78 | $13.75 (-0.22%) | $14.04 | $13.50 | 64,500 | $241.30 M |
| 09/13/2024 | $13.14 | $13.70 (4.26%) | $13.75 | $13.01 | 126,900 | $240.42 M |
| 09/12/2024 | $13.02 | $12.95 (-0.54%) | $13.04 | $12.76 | 175,500 | $227.26 M |
| 09/11/2024 | $12.77 | $12.97 (1.57%) | $13.10 | $12.66 | 70,100 | $227.61 M |
| 09/10/2024 | $13.45 | $12.85 (-4.46%) | $13.45 | $12.83 | 68,630 | $225.50 M |
| 09/09/2024 | $13.38 | $13.44 (0.45%) | $13.79 | $13.32 | 49,807 | $235.86 M |
| 09/06/2024 | $13.40 | $13.32 (-0.6%) | $13.40 | $12.85 | 74,932 | $233.75 M |
| 09/05/2024 | $13.23 | $13.41 (1.36%) | $13.46 | $12.85 | 97,107 | $235.33 M |
| 09/04/2024 | $12.91 | $13.18 (2.09%) | $13.47 | $12.91 | 41,100 | $231.30 M |
| 09/03/2024 | $13.28 | $13.12 (-1.2%) | $13.44 | $12.78 | 108,428 | $230.24 M |
| 08/30/2024 | $13.55 | $13.44 (-0.81%) | $13.80 | $13.04 | 100,046 | $235.86 M |
| 08/29/2024 | $13.07 | $13.55 (3.67%) | $13.87 | $12.88 | 153,820 | $237.79 M |
| 08/28/2024 | $13.08 | $12.90 (-1.38%) | $13.35 | $12.40 | 189,000 | $226.38 M |
| 08/27/2024 | $13.26 | $13.21 (-0.38%) | $13.88 | $13.14 | 88,928 | $231.82 M |
| 08/26/2024 | $12.50 | $13.45 (7.6%) | $13.46 | $12.04 | 221,860 | $236.03 M |
| 08/23/2024 | $12.31 | $12.48 (1.38%) | $12.70 | $12.00 | 56,000 | $219.01 M |
| 08/22/2024 | $12.48 | $12.09 (-3.13%) | $12.48 | $12.02 | 31,132 | $212.17 M |
| 08/21/2024 | $12.65 | $12.52 (-1.03%) | $12.77 | $12.33 | 66,200 | $219.71 M |
| 08/20/2024 | $12.57 | $12.52 (-0.4%) | $12.87 | $12.39 | 44,900 | $219.71 M |
| 08/19/2024 | $12.05 | $12.71 (5.48%) | $12.87 | $11.96 | 58,000 | $223.05 M |
| 08/16/2024 | $12.36 | $12.11 (-2.02%) | $12.51 | $12.01 | 61,600 | $212.52 M |
| 08/15/2024 | $12.42 | $12.47 (0.4%) | $12.65 | $11.88 | 77,500 | $218.84 M |
| 08/14/2024 | $12.71 | $11.97 (-5.82%) | $12.73 | $11.79 | 129,800 | $210.06 M |
| 08/13/2024 | $11.41 | $12.67 (11.04%) | $12.70 | $11.22 | 398,445 | $222.35 M |
| 08/12/2024 | $10.29 | $11.25 (9.33%) | $11.36 | $10.28 | 152,800 | $197.43 M |
| 08/09/2024 | $10.50 | $10.21 (-2.76%) | $10.50 | $9.92 | 54,533 | $179.18 M |
| 08/08/2024 | $9.97 | $10.43 (4.61%) | $10.89 | $9.97 | 56,025 | $183.04 M |
| 08/07/2024 | $10.50 | $9.87 (-6%) | $11.08 | $9.87 | 123,615 | $173.21 M |
| 08/06/2024 | $8.83 | $9.33 (5.66%) | $9.39 | $8.83 | 84,600 | $163.73 M |
| 08/05/2024 | $9.25 | $8.80 (-4.86%) | $9.26 | $8.61 | 146,309 | $154.43 M |
| 08/02/2024 | $9.49 | $9.70 (2.21%) | $9.91 | $9.41 | 90,700 | $1.70 B |
| 08/01/2024 | $10.64 | $10.03 (-5.73%) | $10.64 | $9.84 | 76,231 | $1.76 B |
| 07/31/2024 | $10.66 | $10.58 (-0.75%) | $11.05 | $10.37 | 77,737 | $1.85 B |
| 07/30/2024 | $10.65 | $10.64 (-0.09%) | $10.70 | $10.28 | 62,566 | $1.86 B |
| 07/29/2024 | $10.70 | $10.61 (-0.84%) | $10.83 | $10.40 | 75,310 | $1.86 B |
| 07/26/2024 | $11.15 | $10.75 (-3.59%) | $11.24 | $10.65 | 59,600 | $1.88 B |
| 07/25/2024 | $10.66 | $10.90 (2.25%) | $11.21 | $10.52 | 106,400 | $1.91 B |
| 07/24/2024 | $10.46 | $10.53 (0.67%) | $10.83 | $10.40 | 71,600 | $1.84 B |
| 07/23/2024 | $9.88 | $10.53 (6.58%) | $10.53 | $9.79 | 70,500 | $1.84 B |
| 07/22/2024 | $9.76 | $10.11 (3.59%) | $10.23 | $9.67 | 116,354 | $1.77 B |
| 07/19/2024 | $9.64 | $9.66 (0.21%) | $9.71 | $9.51 | 58,357 | $1.69 B |
| 07/18/2024 | $10.18 | $9.62 (-5.5%) | $10.29 | $9.51 | 99,498 | $1.69 B |
| 07/17/2024 | $11.19 | $10.35 (-7.51%) | $11.24 | $10.12 | 115,283 | $1.81 B |
| 07/16/2024 | $10.62 | $11.25 (5.93%) | $11.35 | $10.62 | 150,665 | $1.97 B |
| 07/15/2024 | $10.09 | $10.59 (4.96%) | $10.67 | $10.01 | 105,864 | $1.86 B |
| 07/12/2024 | $9.77 | $9.98 (2.15%) | $10.60 | $9.53 | 244,604 | $1.75 B |
| 07/11/2024 | $8.79 | $9.62 (9.44%) | $9.92 | $8.74 | 174,906 | $1.69 B |
| 07/10/2024 | $8.19 | $8.59 (4.88%) | $8.68 | $8.10 | 84,077 | $1.50 B |
| 07/09/2024 | $7.86 | $8.14 (3.56%) | $8.17 | $7.70 | 105,410 | $1.43 B |
| 07/08/2024 | $7.88 | $7.87 (-0.13%) | $8.26 | $7.81 | 113,229 | $1.38 B |
| 07/05/2024 | $7.60 | $7.78 (2.37%) | $7.85 | $7.48 | 543,447 | $1.36 B |