Rigel Pharmaceuticals, Inc.RIGLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.86 | $36.43 | $34.59 | $35.92 | 61,264 |
| 1/30/2026 | $34.87 | $35.43 | $33.94 | $34.86 | 246,219 |
| 1/29/2026 | $35.21 | $35.94 | $34.72 | $35.16 | 340,700 |
| 1/28/2026 | $37.20 | $37.40 | $35.13 | $35.25 | 382,918 |
| 1/27/2026 | $37.24 | $37.83 | $36.96 | $37.25 | 258,400 |
| 1/26/2026 | $36.76 | $37.55 | $36.38 | $37.00 | 361,410 |
| 1/23/2026 | $37.16 | $37.81 | $36.60 | $36.96 | 358,985 |
| 1/22/2026 | $37.35 | $38.69 | $37.02 | $37.93 | 242,900 |
| 1/21/2026 | $36.61 | $37.79 | $35.79 | $37.64 | 289,800 |
| 1/20/2026 | $36.94 | $37.20 | $36.02 | $36.34 | 366,100 |
| 1/16/2026 | $37.80 | $38.49 | $37.20 | $37.48 | 275,827 |
| 1/15/2026 | $39.00 | $39.49 | $37.65 | $37.78 | 316,611 |
| 1/14/2026 | $38.66 | $39.12 | $38.00 | $39.12 | 368,234 |
| 1/13/2026 | $39.82 | $39.90 | $37.00 | $37.96 | 489,290 |
| 1/12/2026 | $41.66 | $41.70 | $37.68 | $39.96 | 707,855 |
| 1/9/2026 | $44.96 | $45.25 | $40.75 | $40.84 | 694,346 |
| 1/8/2026 | $46.30 | $46.75 | $43.10 | $44.50 | 720,205 |
| 1/7/2026 | $43.74 | $49.10 | $43.52 | $47.03 | 812,617 |
| 1/6/2026 | $41.50 | $43.46 | $41.35 | $43.28 | 423,145 |
| 1/5/2026 | $41.70 | $42.66 | $40.51 | $41.19 | 351,669 |
| 1/2/2026 | $42.86 | $43.25 | $40.50 | $41.83 | 678,973 |
| 12/31/2025 | $42.87 | $43.56 | $42.13 | $42.83 | 900,922 |
| 12/30/2025 | $42.91 | $42.91 | $41.54 | $42.83 | 1.06M |
| 12/29/2025 | $44.01 | $44.01 | $42.09 | $43.08 | 732,900 |
| 12/26/2025 | $44.47 | $44.47 | $42.68 | $44.01 | 629,744 |
| 12/24/2025 | $44.33 | $44.85 | $43.78 | $44.64 | 101,900 |
| 12/23/2025 | $43.82 | $44.71 | $43.23 | $43.94 | 274,800 |
| 12/22/2025 | $42.58 | $44.25 | $42.20 | $44.16 | 354,292 |
| 12/19/2025 | $41.99 | $43.56 | $41.58 | $41.59 | 1.44M |
| 12/18/2025 | $42.03 | $43.40 | $41.70 | $41.77 | 422,700 |
| 12/17/2025 | $41.93 | $42.74 | $41.43 | $41.94 | 268,720 |
| 12/16/2025 | $42.14 | $42.73 | $41.00 | $42.02 | 335,600 |
| 12/15/2025 | $41.41 | $42.72 | $40.86 | $42.48 | 569,700 |
| 12/12/2025 | $42.09 | $42.26 | $40.52 | $40.78 | 563,932 |
| 12/11/2025 | $40.95 | $43.58 | $40.60 | $42.05 | 402,517 |
| 12/10/2025 | $42.51 | $43.45 | $41.14 | $41.22 | 416,029 |
| 12/9/2025 | $42.41 | $44.46 | $41.99 | $42.33 | 455,402 |
| 12/8/2025 | $47.87 | $48.00 | $39.60 | $43.40 | 1.00M |
| 12/5/2025 | $47.57 | $49.96 | $46.98 | $48.92 | 447,489 |
| 12/4/2025 | $47.13 | $48.50 | $46.76 | $47.38 | 395,300 |
| 12/3/2025 | $44.09 | $47.30 | $44.09 | $47.21 | 473,577 |
| 12/2/2025 | $47.82 | $47.82 | $43.81 | $44.41 | 728,500 |
| 12/1/2025 | $50.02 | $50.27 | $46.80 | $47.26 | 588,700 |
| 11/28/2025 | $51.45 | $52.24 | $50.06 | $50.49 | 275,703 |
| 11/26/2025 | $50.52 | $51.73 | $49.23 | $50.96 | 470,300 |
| 11/25/2025 | $49.57 | $50.00 | $47.65 | $49.56 | 715,600 |
| 11/24/2025 | $46.51 | $50.23 | $45.70 | $49.80 | 757,718 |
| 11/21/2025 | $43.75 | $47.21 | $43.01 | $46.22 | 536,716 |
| 11/20/2025 | $42.54 | $45.09 | $42.13 | $43.84 | 695,522 |
| 11/19/2025 | $46.10 | $47.26 | $41.55 | $41.68 | 1.00M |
| 11/18/2025 | $42.01 | $46.31 | $41.03 | $46.22 | 960,527 |
| 11/17/2025 | $41.94 | $42.65 | $40.94 | $42.51 | 629,414 |
| 11/14/2025 | $39.53 | $42.47 | $39.37 | $41.94 | 714,500 |
| 11/13/2025 | $39.32 | $40.13 | $38.58 | $39.88 | 457,085 |
| 11/12/2025 | $38.50 | $40.06 | $38.17 | $39.94 | 807,376 |
| 11/11/2025 | $34.06 | $38.30 | $34.00 | $37.95 | 1.15M |
| 11/10/2025 | $35.30 | $35.91 | $34.09 | $34.55 | 701,043 |
| 11/7/2025 | $35.37 | $35.91 | $34.64 | $35.19 | 583,591 |
| 11/6/2025 | $37.97 | $38.83 | $36.06 | $36.12 | 763,053 |
| 11/5/2025 | $34.87 | $39.56 | $34.39 | $37.85 | 2.33M |
| 11/4/2025 | $30.09 | $30.80 | $28.08 | $28.38 | 913,225 |