-
5 DAY PERFORMANCE
-17.04% -
1 MONTH PERFORMANCE
+50.76% -
3 MONTH PERFORMANCE
+79.23% -
6 MONTH PERFORMANCE
+139.79% -
YEAR-TO-DATE PERFORMANCE
+57.10% -
1 YEAR PERFORMANCE
+153.67%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.00 | $22.77 (-5.13%) | $24.68 | $22.53 | 279,300 | $400.75 M |
| 11/15/2024 | $27.36 | $24.10 (-11.92%) | $27.82 | $24.10 | 398,283 | $424.16 M |
| 11/14/2024 | $27.80 | $27.46 (-1.22%) | $29.16 | $27.11 | 352,466 | $483.30 M |
| 11/13/2024 | $27.22 | $27.41 (0.7%) | $27.60 | $25.79 | 449,388 | $482.42 M |
| 11/12/2024 | $25.00 | $27.22 (8.88%) | $29.82 | $24.75 | 678,100 | $479.07 M |
| 11/11/2024 | $22.72 | $24.95 (9.82%) | $25.72 | $22.66 | 768,550 | $439.12 M |
| 11/08/2024 | $16.65 | $22.07 (32.55%) | $22.85 | $16.20 | 1.32 M | $388.43 M |
| 11/07/2024 | $15.08 | $15.44 (2.39%) | $16.15 | $14.72 | 179,000 | $271.74 M |
| 11/06/2024 | $15.08 | $15.08 (0%) | $15.37 | $14.47 | 186,143 | $265.41 M |
| 11/05/2024 | $14.10 | $14.50 (2.84%) | $14.57 | $13.91 | 116,700 | $255.20 M |
| 11/04/2024 | $14.03 | $14.07 (0.29%) | $14.26 | $13.93 | 74,308 | $247.63 M |
| 11/01/2024 | $13.75 | $14.20 (3.27%) | $14.23 | $13.64 | 61,623 | $249.92 M |
| 10/31/2024 | $14.12 | $13.63 (-3.47%) | $14.35 | $13.57 | 92,000 | $239.89 M |
| 10/30/2024 | $14.31 | $14.27 (-0.28%) | $14.50 | $14.19 | 115,035 | $251.15 M |
| 10/29/2024 | $14.39 | $14.34 (-0.35%) | $14.52 | $14.16 | 51,700 | $252.38 M |
| 10/28/2024 | $14.32 | $14.52 (1.4%) | $14.70 | $14.20 | 204,500 | $255.55 M |
| 10/25/2024 | $14.43 | $14.16 (-1.87%) | $14.64 | $14.14 | 101,900 | $249.22 M |
| 10/24/2024 | $14.67 | $14.43 (-1.64%) | $14.88 | $14.42 | 44,031 | $253.97 M |
| 10/23/2024 | $14.74 | $14.59 (-1.02%) | $14.90 | $14.32 | 92,203 | $256.78 M |
| 10/22/2024 | $14.78 | $14.86 (0.54%) | $14.99 | $14.51 | 67,537 | $261.54 M |
| 10/21/2024 | $15.04 | $14.81 (-1.53%) | $15.25 | $14.60 | 180,200 | $260.66 M |
| 10/18/2024 | $15.13 | $15.11 (-0.13%) | $15.17 | $14.79 | 67,311 | $265.94 M |
| 10/17/2024 | $15.81 | $15.14 (-4.24%) | $15.88 | $15.00 | 57,909 | $266.46 M |
| 10/16/2024 | $15.56 | $15.63 (0.45%) | $15.87 | $15.45 | 104,214 | $275.09 M |
| 10/15/2024 | $15.13 | $15.30 (1.12%) | $15.45 | $14.58 | 81,801 | $269.28 M |
| 10/14/2024 | $15.27 | $15.12 (-0.98%) | $15.45 | $14.92 | 141,010 | $266.11 M |
| 10/11/2024 | $15.23 | $15.43 (1.31%) | $15.45 | $14.97 | 59,600 | $271.57 M |
| 10/10/2024 | $15.08 | $15.23 (0.99%) | $15.36 | $14.88 | 60,638 | $268.05 M |
| 10/09/2024 | $15.67 | $15.11 (-3.57%) | $15.67 | $14.87 | 62,531 | $265.94 M |
| 10/08/2024 | $15.48 | $15.70 (1.42%) | $15.89 | $15.22 | 51,300 | $276.32 M |
| 10/07/2024 | $16.04 | $15.39 (-4.05%) | $16.11 | $15.22 | 80,868 | $270.86 M |
| 10/04/2024 | $16.44 | $16.04 (-2.43%) | $16.46 | $15.82 | 62,100 | $282.30 M |
| 10/03/2024 | $16.45 | $16.05 (-2.43%) | $16.85 | $15.89 | 304,000 | $282.48 M |
| 10/02/2024 | $16.24 | $16.59 (2.16%) | $16.65 | $16.18 | 89,694 | $291.98 M |
| 10/01/2024 | $16.28 | $16.37 (0.55%) | $16.68 | $15.66 | 437,516 | $288.11 M |
| 09/30/2024 | $16.30 | $16.18 (-0.74%) | $16.77 | $15.51 | 1.45 M | $284.77 M |
| 09/27/2024 | $16.32 | $16.42 (0.61%) | $17.18 | $16.06 | 240,449 | $288.99 M |
| 09/26/2024 | $16.28 | $16.00 (-1.72%) | $16.50 | $15.88 | 236,614 | $281.60 M |
| 09/25/2024 | $16.22 | $16.05 (-1.05%) | $16.43 | $15.66 | 251,538 | $282.48 M |
| 09/24/2024 | $14.00 | $16.35 (16.79%) | $16.64 | $13.91 | 503,545 | $287.76 M |
| 09/23/2024 | $13.85 | $13.66 (-1.37%) | $13.94 | $13.62 | 44,300 | $240.42 M |
| 09/20/2024 | $13.64 | $13.76 (0.88%) | $14.11 | $13.57 | 137,500 | $242.18 M |
| 09/19/2024 | $14.14 | $13.69 (-3.18%) | $14.14 | $13.48 | 46,400 | $240.94 M |
| 09/18/2024 | $13.59 | $13.63 (0.29%) | $14.11 | $13.37 | 64,147 | $239.89 M |
| 09/17/2024 | $13.84 | $13.68 (-1.16%) | $14.20 | $13.65 | 64,700 | $240.77 M |
| 09/16/2024 | $13.78 | $13.75 (-0.22%) | $14.04 | $13.50 | 64,500 | $242.00 M |
| 09/13/2024 | $13.14 | $13.70 (4.26%) | $13.75 | $13.01 | 126,900 | $241.12 M |
| 09/12/2024 | $13.02 | $12.95 (-0.54%) | $13.04 | $12.76 | 175,500 | $227.92 M |
| 09/11/2024 | $12.77 | $12.97 (1.57%) | $13.10 | $12.66 | 70,100 | $228.27 M |
| 09/10/2024 | $13.45 | $12.85 (-4.46%) | $13.45 | $12.83 | 68,630 | $226.16 M |
| 09/09/2024 | $13.38 | $13.44 (0.45%) | $13.79 | $13.32 | 49,807 | $236.54 M |
| 09/06/2024 | $13.40 | $13.32 (-0.6%) | $13.40 | $12.85 | 74,932 | $234.43 M |
| 09/05/2024 | $13.23 | $13.41 (1.36%) | $13.46 | $12.85 | 97,107 | $236.02 M |
| 09/04/2024 | $12.91 | $13.18 (2.09%) | $13.47 | $12.91 | 41,100 | $231.97 M |
| 09/03/2024 | $13.28 | $13.12 (-1.2%) | $13.44 | $12.78 | 108,428 | $230.91 M |
| 08/30/2024 | $13.55 | $13.44 (-0.81%) | $13.80 | $13.04 | 100,046 | $236.54 M |
| 08/29/2024 | $13.07 | $13.55 (3.67%) | $13.87 | $12.88 | 153,820 | $238.48 M |
| 08/28/2024 | $13.08 | $12.90 (-1.38%) | $13.35 | $12.40 | 189,000 | $227.04 M |
| 08/27/2024 | $13.26 | $13.21 (-0.38%) | $13.88 | $13.14 | 88,928 | $232.50 M |
| 08/26/2024 | $12.50 | $13.45 (7.6%) | $13.46 | $12.04 | 221,860 | $236.72 M |
| 08/23/2024 | $12.31 | $12.48 (1.38%) | $12.70 | $12.00 | 56,000 | $219.65 M |
| 08/22/2024 | $12.48 | $12.09 (-3.13%) | $12.48 | $12.02 | 31,132 | $212.78 M |
| 08/21/2024 | $12.65 | $12.52 (-1.03%) | $12.77 | $12.33 | 66,200 | $220.35 M |
| 08/20/2024 | $12.57 | $12.52 (-0.4%) | $12.87 | $12.39 | 44,900 | $220.35 M |
| 08/19/2024 | $12.05 | $12.71 (5.48%) | $12.87 | $11.96 | 58,000 | $223.70 M |