Rigel Pharmaceuticals Inc（RIGL）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	47.58	47.58	45.68	45.97	-2.71%	141,432
2026-10-15	47.01	48.52	47.01	47.25	+0.92%	167,854
2026-10-14	46.82	47.99	46.37	46.82	-0.68%	160,104
2026-10-13	48.70	48.87	47.04	47.14	-3.42%	133,999
2026-10-12	49.22	49.89	48.53	48.81	-0.55%	162,529
2026-10-09	48.60	50.49	48.60	49.08	+0.74%	279,362
2026-10-08	47.33	48.89	46.56	48.72	+1.52%	216,848
2026-10-07	45.64	48.15	45.22	47.99	+4.08%	232,584
2026-10-06	48.18	48.18	45.93	46.11	-3.52%	202,598
2026-10-05	47.02	48.83	46.93	47.79	+1.36%	391,628
2026-10-02	47.66	48.00	46.45	47.15	+0.38%	185,673
2026-10-01	48.05	48.87	46.81	46.97	-2.45%	234,998
2026-09-30	49.27	49.70	47.80	48.15	-1.51%	252,210
2026-09-29	49.38	49.70	48.61	48.89	-0.95%	182,255
2026-09-28	48.16	49.65	47.49	49.36	+2.45%	180,879
2026-09-25	48.23	48.53	47.20	48.18	+0.61%	204,930
2026-09-24	47.87	48.14	47.00	47.89	-0.50%	143,824
2026-09-23	48.62	48.69	46.91	48.13	-1.41%	151,375
2026-09-22	47.50	49.02	47.23	48.82	+3.67%	242,877
2026-09-21	47.13	47.51	46.49	47.09	+0.96%	164,839
2026-09-18	45.54	46.99	45.24	46.64	+1.72%	939,569
2026-09-17	45.25	46.27	45.14	45.85	+3.08%	165,748
2026-09-16	44.14	45.37	43.78	44.48	+0.27%	226,406
2026-09-15	45.14	46.26	44.22	44.36	-2.18%	269,889
2026-09-14	47.32	47.53	44.96	45.35	-4.00%	335,807
2026-09-11	47.84	47.86	47.00	47.24	-0.08%	187,183
2026-09-10	46.69	47.35	46.28	47.28	+0.13%	131,329
2026-09-09	46.85	47.88	46.77	47.22	-0.32%	177,148
2026-09-08	48.09	48.11	46.61	47.37	-2.67%	248,396
2026-09-04	48.04	48.87	47.77	48.67	+0.35%	104,968
2026-09-03	49.51	49.90	48.09	48.50	-1.86%	190,389
2026-09-02	48.00	49.70	47.73	49.42	+4.04%	184,699
2026-09-01	46.15	47.85	46.15	47.50	+2.86%	205,505
2026-08-31	46.04	46.59	45.31	46.18	-0.65%	243,090
2026-08-28	46.46	46.79	45.68	46.48	-0.81%	246,125
2026-08-27	46.29	47.00	45.60	46.86	+0.82%	210,027
2026-08-26	46.34	47.09	45.37	46.48	-0.58%	232,250
2026-08-25	45.48	47.46	45.14	46.75	+3.64%	373,973
2026-08-24	45.63	46.21	44.51	45.11	-1.70%	542,005
2026-08-21	45.74	46.49	45.00	45.89	+1.41%	322,086
2026-08-20	46.24	47.34	44.80	45.25	-3.64%	417,413
2026-08-19	44.02	47.25	44.00	46.96	+7.66%	515,827
2026-08-18	42.31	43.71	41.37	43.62	+2.76%	267,317
2026-08-17	42.90	43.26	42.08	42.45	-0.31%	502,496
2026-08-14	41.41	42.69	40.54	42.58	+4.39%	224,043
2026-08-13	42.52	42.60	40.32	40.79	-2.58%	265,330
2026-08-12	42.00	42.99	41.50	41.87	-0.36%	335,546
2026-08-11	41.37	42.04	40.95	42.02	+0.86%	208,358
2026-08-10	39.96	41.79	39.90	41.66	+3.71%	230,342
2026-08-07	39.55	41.13	39.51	40.17	+2.42%	315,510
2026-08-06	39.85	41.24	38.46	39.22	-3.11%	480,964
2026-08-05	42.48	43.49	38.18	40.48	+4.60%	748,876
2026-08-04	37.94	39.45	37.70	38.70	+3.39%	334,134
2026-08-03	36.96	37.54	36.44	37.43	+1.68%	187,277
2026-07-31	37.63	37.83	36.14	36.81	-3.28%	175,023
2026-07-30	38.51	39.02	37.26	38.06	-2.59%	216,113
2026-07-29	38.58	39.95	37.95	39.07	+1.48%	223,397
2026-07-28	37.48	38.63	36.84	38.50	+2.97%	142,576
2026-07-27	37.30	38.77	37.20	37.39	+1.77%	229,597
2026-07-24	36.82	37.05	35.01	36.74	-0.22%	485,299
2026-07-23	37.04	38.00	36.54	36.82	-2.59%	383,198
2026-07-22	38.60	38.90	37.50	37.80	-3.84%	331,743
2026-07-21	39.52	40.09	38.49	39.31	-0.91%	456,768
2026-07-20	40.40	40.64	39.51	39.67	-2.15%	363,057
2026-07-17	41.00	42.00	40.43	40.54	-2.71%	196,505
2026-07-16	40.99	43.34	40.43	41.67	+1.19%	351,629
2026-07-15	41.10	41.59	40.01	41.18	+0.02%	224,187
2026-07-14	41.32	42.27	40.68	41.17	-0.31%	271,746
2026-07-13	41.92	42.85	40.77	41.30	-2.94%	430,671
2026-07-10	43.76	43.99	41.57	42.55	-2.77%	462,528
2026-07-09	42.97	43.94	42.71	43.76	+1.93%	320,108
2026-07-08	41.24	43.00	41.24	42.93	+0.87%	313,678
2026-07-07	40.66	43.06	39.44	42.56	+5.73%	744,397
2026-07-06	38.80	40.33	38.80	40.26	+3.96%	449,679
2026-07-02	39.18	40.33	38.15	38.72	+1.12%	573,915
2026-07-01	38.85	39.57	38.24	38.29	-2.12%	274,286
2026-06-30	39.12	40.20	38.72	39.12	+0.20%	345,174
2026-06-29	39.01	39.24	37.94	39.04	+0.90%	283,732
2026-06-26	37.17	39.23	37.00	38.69	+4.60%	885,244
2026-06-25	36.55	37.36	36.18	36.99	+1.20%	271,830
2026-06-24	36.23	37.01	35.82	36.55	+2.64%	291,812
2026-06-23	35.85	36.50	35.55	35.61	-0.34%	257,499
2026-06-22	33.65	36.53	33.64	35.73	+8.57%	600,123
2026-06-18	33.99	34.15	32.42	32.91	-1.38%	972,705
2026-06-17	32.71	34.39	32.71	33.37	+2.80%	264,172
2026-06-16	33.54	33.98	31.80	32.46	-2.87%	388,622
2026-06-15	33.24	33.70	32.84	33.42	+1.74%	278,440
2026-06-12	32.08	33.57	31.90	32.85	+2.40%	241,691
2026-06-11	30.93	32.45	30.77	32.08	+3.79%	356,429
2026-06-10	30.51	31.49	30.46	30.91	+0.62%	210,018
2026-06-09	30.38	31.07	30.13	30.72	+2.13%	238,825
2026-06-08	29.94	30.60	29.61	30.08	+0.50%	187,387
2026-06-05	30.33	30.69	29.74	29.93	-1.06%	498,363
2026-06-04	30.56	31.09	29.99	30.25	-0.17%	230,364
2026-06-03	29.93	30.41	29.57	30.30	+0.93%	422,922
2026-06-02	29.38	31.10	28.46	30.02	+0.54%	405,865
2026-06-01	30.55	30.55	29.09	29.86	-2.07%	363,948
2026-05-29	31.15	31.15	29.82	30.49	+1.46%	350,219
2026-05-28	29.48	30.33	29.33	30.05	+1.93%	299,816
2026-05-27	29.19	30.02	29.09	29.48	+1.06%	336,955
2026-05-26	29.17	29.34	28.51	29.17	+0.55%	441,641
2026-05-22	29.09	29.70	28.94	29.01	-0.62%	183,368
2026-05-21	28.28	29.69	27.88	29.19	+1.28%	214,864
2026-05-20	28.30	29.00	27.99	28.82	+1.84%	308,820
2026-05-19	28.56	28.96	28.00	28.30	-1.08%	386,852
2026-05-18	29.00	29.32	27.92	28.61	-1.38%	448,571
2026-05-15	31.92	32.89	28.63	29.01	-9.12%	500,512
2026-05-14	32.61	32.98	31.34	31.92	-0.65%	450,657
2026-05-13	30.22	33.01	29.66	32.13	+9.40%	918,622
2026-05-12	27.97	31.23	27.97	29.37	+12.10%	1,230,839
2026-05-11	26.00	26.50	25.45	26.20	+0.61%	377,019
2026-05-08	26.24	26.96	26.00	26.04	-0.76%	299,364
2026-05-07	26.68	26.68	25.94	26.24	-1.61%	349,981
2026-05-06	28.70	30.00	25.76	26.67	-5.06%	849,650
2026-05-05	29.54	30.06	27.70	28.09	-4.91%	467,036
2026-05-04	29.40	30.37	29.40	29.54	+0.48%	253,568
2026-05-01	29.01	29.59	28.79	29.40	+1.73%	197,084
2026-04-30	29.49	29.98	28.59	28.90	-1.10%	515,664
2026-04-29	30.10	30.41	29.01	29.22	-4.38%	265,125
2026-04-28	30.69	31.35	30.47	30.56	+0.16%	309,412
2026-04-27	30.24	30.90	30.20	30.51	+0.73%	200,285
2026-04-24	30.78	30.78	29.60	30.29	-1.40%	306,303
2026-04-23	30.57	30.89	29.89	30.72	+0.82%	178,640
2026-04-22	32.45	32.77	30.20	30.47	-5.64%	522,696
2026-04-21	32.49	32.71	32.00	32.29	-0.62%	248,455
2026-04-20	32.41	33.10	32.01	32.49	+0.19%	235,712
2026-04-17	32.80	33.17	32.00	32.43	+2.08%	418,083
2026-04-16	32.28	32.28	31.25	31.77	-0.90%	413,863
2026-04-15	31.56	32.24	31.56	32.06	+2.13%	382,281
2026-04-14	30.45	31.45	30.31	31.39	+4.74%	414,113
2026-04-13	29.01	30.25	28.83	29.97	+2.64%	284,585
2026-04-10	30.55	30.55	28.78	29.20	-4.29%	782,544
2026-04-09	29.30	30.61	29.07	30.51	+2.62%	368,110
2026-04-08	29.52	29.91	28.45	29.73	+3.48%	385,387
2026-04-07	26.94	28.75	26.90	28.73	+5.01%	471,740
2026-04-06	27.58	27.95	27.13	27.36	-0.62%	202,941
2026-04-02	26.83	27.62	26.75	27.53	+0.11%	186,531
2026-04-01	27.35	28.23	27.10	27.50	+1.70%	246,813
2026-03-31	26.27	27.16	26.27	27.04	+5.13%	208,947
2026-03-30	25.96	26.42	25.67	25.72	-0.35%	229,183
2026-03-27	26.33	26.53	25.81	25.81	-2.12%	269,240
2026-03-26	26.00	26.82	26.00	26.37	+0.30%	179,068
2026-03-25	26.39	26.84	26.18	26.29	+0.61%	221,798
2026-03-24	25.97	26.33	25.07	26.13	-1.40%	292,887
2026-03-23	26.39	27.05	26.17	26.50	+2.08%	243,664
2026-03-20	26.02	26.47	25.52	25.96	-0.54%	463,552
2026-03-19	24.95	26.20	24.95	26.10	+2.59%	402,414
2026-03-18	26.27	26.30	25.07	25.44	-3.56%	373,733
2026-03-17	26.56	26.79	26.13	26.38	-0.64%	260,398
2026-03-16	26.52	27.26	26.37	26.55	+2.31%	325,021
2026-03-13	26.87	27.16	25.53	25.95	-2.44%	415,910
2026-03-12	27.01	27.52	26.53	26.60	-2.39%	417,717
2026-03-11	28.28	28.64	27.22	27.25	-4.18%	343,442
2026-03-10	28.63	29.67	28.20	28.44	+1.32%	506,944
2026-03-09	28.29	29.26	27.72	28.07	-2.77%	561,346
2026-03-06	28.81	29.20	28.24	28.87	-2.20%	354,349
2026-03-05	29.15	30.14	28.01	29.52	-0.37%	734,399
2026-03-04	30.28	31.31	28.12	29.63	-10.27%	1,231,458
2026-03-03	34.12	35.00	32.76	33.02	-4.62%	426,414
2026-03-02	33.99	35.00	33.77	34.62	-0.35%	331,101
2026-02-27	35.65	36.57	34.44	34.74	-2.72%	261,204
2026-02-26	34.57	36.67	34.13	35.71	+3.15%	367,946
2026-02-25	34.16	34.84	34.02	34.62	+0.32%	457,082
2026-02-24	34.00	35.00	33.92	34.51	+0.73%	304,733
2026-02-23	35.32	36.17	33.72	34.26	-3.38%	265,518
2026-02-20	36.57	36.95	35.37	35.46	-3.22%	354,546
2026-02-19	35.29	36.65	35.19	36.64	+2.58%	262,837
2026-02-18	35.52	36.45	35.19	35.72	+0.48%	370,751
2026-02-17	34.29	35.62	34.29	35.55	+3.58%	193,264
2026-02-13	34.22	35.37	34.22	34.32	+0.29%	195,798
2026-02-12	34.99	34.99	33.90	34.22	-2.06%	211,147
2026-02-11	34.60	34.94	33.23	34.94	+0.92%	283,094
2026-02-10	34.24	34.99	34.10	34.62	+0.61%	190,061
2026-02-09	34.42	34.78	33.71	34.41	+0.76%	226,902
2026-02-06	33.46	35.00	33.46	34.15	+2.80%	353,852
2026-02-05	34.35	35.68	33.05	33.22	-4.95%	422,038
2026-02-04	35.87	36.34	34.61	34.95	-3.45%	368,197
2026-02-03	35.72	36.65	35.46	36.20	+0.53%	217,625
2026-02-02	34.86	36.43	34.59	36.01	+3.30%	218,220
2026-01-30	34.87	35.43	33.94	34.86	-0.85%	246,219
2026-01-29	35.21	35.94	34.72	35.16	-0.26%	340,687
2026-01-28	37.20	37.40	35.13	35.25	-5.37%	382,918
2026-01-27	37.24	37.83	36.96	37.25	+0.68%	258,391
2026-01-26	36.76	37.55	36.38	37.00	+0.11%	361,410
2026-01-23	37.16	37.80	36.60	36.96	-2.56%	358,985
2026-01-22	37.35	38.69	37.02	37.93	+0.77%	242,883
2026-01-21	36.61	37.79	35.79	37.64	+3.58%	289,788
2026-01-20	36.94	37.20	36.02	36.34	-3.04%	366,066
2026-01-16	37.80	38.49	37.20	37.48	-0.79%	275,827
2026-01-15	39.00	39.49	37.65	37.78	-3.43%	316,611
2026-01-14	38.66	39.12	38.00	39.12	+3.06%	368,234
2026-01-13	39.82	39.90	37.00	37.96	-5.01%	489,290
2026-01-12	41.66	41.70	37.68	39.96	-2.15%	707,855
2026-01-09	44.96	45.25	40.75	40.84	-8.22%	694,346
2026-01-08	46.30	46.75	43.10	44.50	-5.38%	720,205
2026-01-07	43.74	49.10	43.52	47.03	+8.66%	812,617
2026-01-06	41.50	43.46	41.35	43.28	+5.07%	423,145
2026-01-05	41.70	42.66	40.51	41.19	-1.53%	351,669
2026-01-02	42.86	43.25	40.50	41.83	-2.33%	678,973
2025-12-31	42.87	43.56	42.13	42.83	+0.00%	900,922
2025-12-30	42.91	42.91	41.54	42.83	-0.58%	1,056,478
2025-12-29	44.01	44.01	42.09	43.08	-2.11%	732,882
2025-12-26	44.47	44.47	42.68	44.01	-1.41%	629,744
2025-12-24	44.33	44.85	43.78	44.64	+1.59%	101,885
2025-12-23	43.82	44.71	43.23	43.94	-0.50%	274,767
2025-12-22	42.58	44.25	42.20	44.16	+6.18%	354,292
2025-12-19	41.99	43.56	41.58	41.59	-0.43%	1,435,210
2025-12-18	42.03	43.40	41.70	41.77	-0.41%	422,700
2025-12-17	41.93	42.74	41.43	41.94	-0.19%	268,720
2025-12-16	42.14	42.73	41.00	42.02	-1.08%	335,561
2025-12-15	41.41	42.72	40.86	42.48	+4.17%	569,681
2025-12-12	42.09	42.26	40.52	40.78	-3.02%	563,932
2025-12-11	40.95	43.58	40.60	42.05	+2.01%	402,517
2025-12-10	42.51	43.45	41.14	41.22	-2.62%	416,029
2025-12-09	42.41	44.46	41.99	42.33	-2.47%	455,402
2025-12-08	47.87	48.00	39.60	43.40	-11.28%	1,003,654
2025-12-05	47.57	49.96	46.98	48.92	+3.25%	447,489
2025-12-04	47.13	48.50	46.76	47.38	+0.36%	395,285
2025-12-03	44.09	47.30	44.09	47.21	+6.30%	473,577
2025-12-02	47.82	47.82	43.81	44.41	-6.03%	728,464
2025-12-01	50.02	50.27	46.80	47.26	-6.40%	587,606
2025-11-28	51.45	52.24	50.06	50.49	-0.92%	275,703
2025-11-26	50.52	51.73	49.23	50.96	+2.82%	470,257
2025-11-25	49.57	50.00	47.65	49.56	-0.48%	715,577
2025-11-24	46.51	50.23	45.70	49.80	+7.76%	757,718
2025-11-21	43.75	47.21	43.01	46.22	+5.42%	536,716
2025-11-20	42.54	45.09	42.13	43.84	+5.18%	695,522
2025-11-19	46.10	47.26	41.55	41.68	-9.82%	1,002,193
2025-11-18	42.01	46.31	41.03	46.22	+8.73%	960,527
2025-11-17	41.94	42.65	40.94	42.51	+1.36%	629,414
2025-11-14	39.53	42.47	39.37	41.94	+5.17%	714,498
2025-11-13	39.32	40.13	38.58	39.88	-0.15%	457,085
2025-11-12	38.50	40.06	38.17	39.94	+5.24%	807,376
2025-11-11	34.06	38.30	34.00	37.95	+9.84%	1,145,290
2025-11-10	35.30	35.91	34.09	34.55	-1.82%	701,043
2025-11-07	35.37	35.91	34.64	35.19	-2.57%	583,591
2025-11-06	37.97	38.83	36.06	36.12	-4.57%	763,053
2025-11-05	34.87	39.56	34.39	37.85	+33.37%	2,326,568
2025-11-04	30.09	30.80	28.08	28.38	-7.41%	913,225
2025-11-03	31.58	31.70	29.64	30.65	-2.94%	659,328
2025-10-31	32.00	32.90	31.21	31.58	-0.13%	473,408
2025-10-30	29.36	31.68	29.36	31.62	+7.55%	498,810
2025-10-29	29.70	30.20	29.16	29.40	-0.98%	261,667
2025-10-28	29.33	30.08	29.14	29.69	+0.37%	258,044
2025-10-27	30.13	31.00	29.50	29.58	-1.30%	419,368
2025-10-24	29.71	30.57	29.61	29.97	+1.97%	297,483
2025-10-23	30.69	31.92	29.23	29.39	-4.24%	447,586
2025-10-22	30.25	31.59	30.13	30.69	+1.39%	600,287
2025-10-21	29.50	30.37	29.05	30.27	+2.75%	389,619
2025-10-20	28.30	30.00	27.86	29.46	+5.44%	342,780

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+64.73%）。最弱月份：3月（-20.74%）。基于2年每日数据（2025–2026）。

1月+4.17%
2月+2.73%
3月-20.74%
4月+9.57%
5月+3.14%
6月+11.98%
7月+4.35%
8月+50.35%
9月-12.49%
10月+12.14%
11月+64.73%
12月-9.37%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Rigel Pharmaceuticals Inc（RIGL）最新收盘价是多少？

2026-10-16 收于 45.97，来自Closelook数据湖的每日价格记录。

RIGL 的52周最高价和最低价是多少？

过去52周最高 52.24、最低 24.95（截至 2026-10-16）。

Rigel Pharmaceuticals Inc 历史上最强和最弱的月份是哪个？

历史上，RIGL 最强的日历月份是11月（平均 +64.73%），最弱的是3月（平均 -20.74%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。