RIGL(RIGL)
RIGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.30 | $29.00 | $27.99 | $28.82 | 308,810 |
| 5/19/2026 | $28.56 | $28.96 | $28.00 | $28.30 | 386,852 |
| 5/18/2026 | $29.00 | $29.32 | $27.92 | $28.61 | 448,600 |
| 5/15/2026 | $31.92 | $32.89 | $28.63 | $29.01 | 500,512 |
| 5/14/2026 | $32.61 | $32.98 | $31.34 | $31.92 | 450,700 |
| 5/13/2026 | $30.22 | $33.01 | $29.66 | $32.13 | 918,622 |
| 5/12/2026 | $27.97 | $31.24 | $27.97 | $29.37 | 1.23M |
| 5/11/2026 | $26.00 | $26.50 | $25.45 | $26.20 | 377,019 |
| 5/8/2026 | $26.24 | $26.96 | $26.00 | $26.04 | 299,400 |
| 5/7/2026 | $26.68 | $26.68 | $25.94 | $26.24 | 349,981 |
| 5/6/2026 | $28.70 | $30.00 | $25.76 | $26.67 | 849,650 |
| 5/5/2026 | $29.54 | $30.06 | $27.70 | $28.09 | 467,036 |
| 5/4/2026 | $29.40 | $30.37 | $29.40 | $29.54 | 253,568 |
| 5/1/2026 | $29.01 | $29.59 | $28.79 | $29.40 | 197,100 |
| 4/30/2026 | $29.49 | $29.98 | $28.59 | $28.90 | 515,664 |
| 4/29/2026 | $30.10 | $30.41 | $29.01 | $29.22 | 265,125 |
| 4/28/2026 | $30.69 | $31.35 | $30.47 | $30.56 | 309,412 |
| 4/27/2026 | $30.24 | $30.90 | $30.20 | $30.51 | 200,300 |
| 4/24/2026 | $30.78 | $30.78 | $29.60 | $30.29 | 306,303 |
| 4/23/2026 | $30.57 | $30.89 | $29.89 | $30.72 | 178,640 |
| 4/22/2026 | $32.45 | $32.78 | $30.20 | $30.47 | 522,696 |
| 4/21/2026 | $32.49 | $32.71 | $32.00 | $32.29 | 248,500 |
| 4/20/2026 | $32.41 | $33.10 | $32.01 | $32.49 | 235,712 |
| 4/17/2026 | $32.80 | $33.17 | $32.00 | $32.43 | 418,100 |
| 4/16/2026 | $32.28 | $32.28 | $31.25 | $31.77 | 413,863 |
| 4/15/2026 | $31.56 | $32.24 | $31.56 | $32.06 | 382,300 |
| 4/14/2026 | $30.45 | $31.46 | $30.31 | $31.39 | 414,113 |
| 4/13/2026 | $29.01 | $30.25 | $28.83 | $29.97 | 284,600 |
| 4/10/2026 | $30.55 | $30.55 | $28.78 | $29.20 | 782,544 |
| 4/9/2026 | $29.30 | $30.61 | $29.08 | $30.51 | 368,110 |
| 4/8/2026 | $29.52 | $29.91 | $28.45 | $29.73 | 385,400 |
| 4/7/2026 | $26.94 | $28.75 | $26.90 | $28.73 | 471,740 |
| 4/6/2026 | $27.58 | $27.95 | $27.13 | $27.36 | 202,941 |
| 4/2/2026 | $26.83 | $27.62 | $26.75 | $27.53 | 186,531 |
| 4/1/2026 | $27.35 | $28.23 | $27.10 | $27.50 | 246,813 |
| 3/31/2026 | $26.27 | $27.17 | $26.27 | $27.04 | 208,947 |
| 3/30/2026 | $25.96 | $26.42 | $25.67 | $25.72 | 229,183 |
| 3/27/2026 | $26.33 | $26.53 | $25.81 | $25.81 | 269,240 |
| 3/26/2026 | $26.00 | $26.82 | $26.00 | $26.37 | 179,100 |
| 3/25/2026 | $26.39 | $26.84 | $26.18 | $26.29 | 221,800 |
| 3/24/2026 | $25.97 | $26.33 | $25.07 | $26.13 | 292,887 |
| 3/23/2026 | $26.39 | $27.05 | $26.17 | $26.50 | 243,664 |
| 3/20/2026 | $26.02 | $26.47 | $25.52 | $25.96 | 463,552 |
| 3/19/2026 | $24.95 | $26.20 | $24.95 | $26.10 | 402,414 |
| 3/18/2026 | $26.27 | $26.30 | $25.08 | $25.44 | 373,733 |
| 3/17/2026 | $26.56 | $26.79 | $26.13 | $26.38 | 260,400 |
| 3/16/2026 | $26.52 | $27.26 | $26.37 | $26.55 | 325,021 |
| 3/13/2026 | $26.87 | $27.16 | $25.53 | $25.95 | 415,910 |
| 3/12/2026 | $27.01 | $27.52 | $26.53 | $26.60 | 417,717 |
| 3/11/2026 | $28.28 | $28.64 | $27.22 | $27.25 | 343,442 |
| 3/10/2026 | $28.63 | $29.67 | $28.20 | $28.44 | 506,944 |
| 3/9/2026 | $28.29 | $29.26 | $27.72 | $28.07 | 561,346 |
| 3/6/2026 | $28.81 | $29.20 | $28.24 | $28.87 | 354,349 |
| 3/5/2026 | $29.15 | $30.14 | $28.01 | $29.52 | 734,400 |
| 3/4/2026 | $30.28 | $31.31 | $28.12 | $29.63 | 1.23M |
| 3/3/2026 | $34.12 | $35.00 | $32.76 | $33.02 | 426,414 |
| 3/2/2026 | $33.99 | $35.00 | $33.77 | $34.62 | 331,101 |
| 2/27/2026 | $35.65 | $36.57 | $34.44 | $34.74 | 261,204 |
| 2/26/2026 | $34.57 | $36.67 | $34.13 | $35.71 | 367,946 |
| 2/25/2026 | $34.16 | $34.84 | $34.02 | $34.62 | 457,100 |
| 2/24/2026 | $34.00 | $35.00 | $33.92 | $34.51 | 304,733 |
| 2/23/2026 | $35.32 | $36.17 | $33.72 | $34.26 | 265,518 |
| 2/20/2026 | $36.57 | $36.95 | $35.37 | $35.46 | 354,546 |