MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RIGL — Rigel Pharmaceuticals Inc. (New)
NasdaqRigel Pharmaceuticals Inc. (New)
$48.72
+0.73(+1.52%)
- O
- 47.33
- H
- 48.89
- L
- 46.56
- V
- 216.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.72
Period Return+151%
Period High$52.24
Period Low$16.88
Avg Daily Volume424.1K
Total Trading Days365
RIGL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.33 | $48.89 | $46.56 | $48.72 | +$0.73 | +1.52% | 216,631 | $48.23 | $46.56 $48.89 |
| Oct 7, 2026 | $45.64 | $48.15 | $45.22 | $47.99 | +$1.88 | +4.08% | 232,585 | $47.56 | $45.22 $48.15 |
| Oct 6, 2026 | $48.18 | $48.18 | $45.93 | $46.11 | $-1.68 | -3.52% | 202,599 | $46.47 | $45.93 $48.18 |
| Oct 5, 2026 | $47.02 | $48.83 | $46.93 | $47.79 | +$0.64 | +1.36% | 391,628 | $47.76 | $46.93 $48.83 |
| Oct 2, 2026 | $47.66 | $48.00 | $46.45 | $47.15 | +$0.18 | +0.38% | 185,674 | $47.12 | $46.45 $48.00 |
| Oct 1, 2026 | $48.05 | $48.87 | $46.81 | $46.97 | $-1.18 | -2.45% | 234,999 | $47.33 | $46.81 $48.87 |
| Sep 30, 2026 | $49.27 | $49.70 | $47.80 | $48.15 | $-0.74 | -1.51% | 252,210 | $48.39 | $47.80 $49.70 |
| Sep 29, 2026 | $49.38 | $49.70 | $48.61 | $48.89 | $-0.47 | -0.95% | 182,256 | $48.94 | $48.61 $49.70 |
| Sep 28, 2026 | $48.16 | $49.65 | $47.49 | $49.36 | +$1.18 | +2.45% | 180,879 | $49.13 | $47.49 $49.65 |
| Sep 25, 2026 | $48.23 | $48.53 | $47.20 | $48.18 | +$0.29 | +0.61% | 204,930 | $48.16 | $47.20 $48.53 |
| Sep 24, 2026 | $47.87 | $48.14 | $47.00 | $47.89 | $-0.24 | -0.50% | 143,825 | $47.69 | $47.00 $48.14 |
| Sep 23, 2026 | $48.62 | $48.69 | $46.91 | $48.13 | $-0.69 | -1.41% | 151,375 | $47.78 | $46.91 $48.69 |
| Sep 22, 2026 | $47.50 | $49.02 | $47.23 | $48.82 | +$1.73 | +3.67% | 242,877 | $48.44 | $47.23 $49.02 |
| Sep 21, 2026 | $47.13 | $47.51 | $46.49 | $47.09 | +$0.45 | +0.96% | 164,839 | $46.91 | $46.49 $47.51 |
| Sep 18, 2026 | $45.54 | $46.99 | $45.24 | $46.64 | +$0.79 | +1.72% | 939,570 | $46.51 | $45.24 $46.99 |
| Sep 17, 2026 | $45.25 | $46.27 | $45.14 | $45.85 | +$1.37 | +3.08% | 165,748 | $45.86 | $45.14 $46.27 |
| Sep 16, 2026 | $44.14 | $45.37 | $43.78 | $44.48 | +$0.12 | +0.27% | 226,406 | $44.75 | $43.78 $45.37 |
| Sep 15, 2026 | $45.14 | $46.26 | $44.22 | $44.36 | $-0.99 | -2.18% | 269,847 | $45.05 | $44.22 $46.26 |
| Sep 14, 2026 | $47.32 | $47.53 | $44.96 | $45.35 | $-1.89 | -4.00% | 335,724 | $45.60 | $44.96 $47.53 |
| Sep 11, 2026 | $47.84 | $47.86 | $47.00 | $47.24 | $-0.04 | -0.08% | 187,183 | $47.30 | $47.00 $47.86 |
| Sep 10, 2026 | $46.69 | $47.35 | $46.28 | $47.28 | +$0.06 | +0.13% | 131,329 | $47.05 | $46.28 $47.35 |
| Sep 9, 2026 | $46.85 | $47.88 | $46.78 | $47.22 | $-0.15 | -0.32% | 177,149 | $47.22 | $46.78 $47.88 |
| Sep 8, 2026 | $48.09 | $48.11 | $46.61 | $47.37 | $-1.30 | -2.67% | 248,396 | $47.48 | $46.61 $48.11 |
| Sep 4, 2026 | $48.04 | $48.87 | $47.77 | $48.67 | +$0.17 | +0.35% | 104,968 | $48.63 | $47.77 $48.87 |
| Sep 3, 2026 | $49.51 | $49.90 | $48.09 | $48.50 | $-0.92 | -1.86% | 190,390 | $48.68 | $48.09 $49.90 |
| Sep 2, 2026 | $48.00 | $49.70 | $47.73 | $49.42 | +$1.92 | +4.04% | 184,662 | $48.95 | $47.73 $49.70 |
| Sep 1, 2026 | $46.15 | $47.85 | $46.15 | $47.50 | +$1.32 | +2.86% | 205,505 | $47.25 | $46.15 $47.85 |
| Aug 31, 2026 | $46.04 | $46.59 | $45.31 | $46.18 | $-0.30 | -0.65% | 241,572 | $46.04 | $45.31 $46.59 |
| Aug 28, 2026 | $46.46 | $46.79 | $45.68 | $46.48 | $-0.38 | -0.81% | 246,125 | $46.36 | $45.68 $46.79 |
| Aug 27, 2026 | $46.29 | $47.00 | $45.61 | $46.86 | +$0.38 | +0.82% | 210,028 | $46.66 | $45.61 $47.00 |