Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
48.72
+0.73 (1.52%)
At close: Oct 8, 2026, 4:00 PM EDT
48.46
-0.26 (-0.53%)
After-hours: Oct 8, 2026, 7:30 PM EDT
Rigel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 47.33 | 48.89 | 46.56 | 48.72 | 48.72 | 1.52% | 216,846 |
| Oct 7, 2026 | 45.64 | 48.15 | 45.22 | 47.99 | 47.99 | 4.08% | 232,578 |
| Oct 6, 2026 | 48.18 | 48.18 | 45.93 | 46.11 | 46.11 | -3.52% | 201,712 |
| Oct 5, 2026 | 47.02 | 48.84 | 46.93 | 47.79 | 47.79 | 1.36% | 390,474 |
| Oct 2, 2026 | 47.66 | 48.00 | 46.45 | 47.15 | 47.15 | 0.38% | 185,673 |
| Oct 1, 2026 | 48.05 | 48.87 | 46.81 | 46.97 | 46.97 | -2.45% | 234,897 |
| Sep 30, 2026 | 49.27 | 49.70 | 47.80 | 48.15 | 48.15 | -1.51% | 252,208 |
| Sep 29, 2026 | 49.38 | 49.70 | 48.61 | 48.89 | 48.89 | -0.95% | 182,255 |
| Sep 28, 2026 | 48.16 | 49.65 | 47.49 | 49.36 | 49.36 | 2.45% | 180,879 |
| Sep 25, 2026 | 48.23 | 48.53 | 47.20 | 48.18 | 48.18 | 0.61% | 204,930 |
| Sep 24, 2026 | 47.87 | 48.14 | 47.00 | 47.89 | 47.89 | -0.50% | 143,824 |
| Sep 23, 2026 | 48.62 | 48.69 | 46.91 | 48.13 | 48.13 | -1.41% | 151,375 |
| Sep 22, 2026 | 47.50 | 49.02 | 47.23 | 48.82 | 48.82 | 3.67% | 242,877 |
| Sep 21, 2026 | 47.13 | 47.51 | 46.49 | 47.09 | 47.09 | 0.96% | 164,839 |
| Sep 18, 2026 | 45.54 | 46.99 | 45.24 | 46.64 | 46.64 | 1.72% | 939,569 |
| Sep 17, 2026 | 45.25 | 46.27 | 45.14 | 45.85 | 45.85 | 3.08% | 165,748 |
| Sep 16, 2026 | 44.14 | 45.37 | 43.78 | 44.48 | 44.48 | 0.27% | 226,406 |
| Sep 15, 2026 | 45.14 | 46.26 | 44.22 | 44.36 | 44.36 | -2.18% | 269,889 |
| Sep 14, 2026 | 47.32 | 47.53 | 44.96 | 45.35 | 45.35 | -4.00% | 335,807 |
| Sep 11, 2026 | 47.84 | 47.86 | 47.00 | 47.24 | 47.24 | -0.08% | 187,183 |
| Sep 10, 2026 | 46.69 | 47.35 | 46.28 | 47.28 | 47.28 | 0.13% | 131,329 |
| Sep 9, 2026 | 46.85 | 47.88 | 46.78 | 47.22 | 47.22 | -0.32% | 177,148 |
| Sep 8, 2026 | 48.09 | 48.11 | 46.61 | 47.37 | 47.37 | -2.67% | 248,396 |
| Sep 4, 2026 | 48.04 | 48.87 | 47.77 | 48.67 | 48.67 | 0.35% | 104,968 |
| Sep 3, 2026 | 49.51 | 49.90 | 48.09 | 48.50 | 48.50 | -1.86% | 190,389 |
| Sep 2, 2026 | 48.00 | 49.70 | 47.73 | 49.42 | 49.42 | 4.04% | 184,699 |
| Sep 1, 2026 | 46.15 | 47.85 | 46.15 | 47.50 | 47.50 | 2.86% | 205,505 |
| Aug 31, 2026 | 46.04 | 46.59 | 45.31 | 46.18 | 46.18 | -0.65% | 243,090 |
| Aug 28, 2026 | 46.46 | 46.79 | 45.68 | 46.48 | 46.48 | -0.81% | 246,125 |
| Aug 27, 2026 | 46.29 | 47.00 | 45.61 | 46.86 | 46.86 | 0.82% | 210,027 |
| Aug 26, 2026 | 46.34 | 47.09 | 45.37 | 46.48 | 46.48 | -0.58% | 232,250 |
| Aug 25, 2026 | 45.48 | 47.46 | 45.14 | 46.75 | 46.75 | 3.64% | 373,973 |
| Aug 24, 2026 | 45.63 | 46.21 | 44.51 | 45.11 | 45.11 | -1.70% | 542,005 |
| Aug 21, 2026 | 45.74 | 46.49 | 45.00 | 45.89 | 45.89 | 1.41% | 322,086 |
| Aug 20, 2026 | 46.24 | 47.34 | 44.80 | 45.25 | 45.25 | -3.64% | 417,413 |
| Aug 19, 2026 | 44.02 | 47.25 | 44.00 | 46.96 | 46.96 | 7.66% | 515,827 |
| Aug 18, 2026 | 42.31 | 43.71 | 41.37 | 43.62 | 43.62 | 2.76% | 267,317 |
| Aug 17, 2026 | 42.90 | 43.26 | 42.08 | 42.45 | 42.45 | -0.31% | 502,496 |
| Aug 14, 2026 | 41.41 | 42.69 | 40.54 | 42.58 | 42.58 | 4.39% | 224,043 |
| Aug 13, 2026 | 42.52 | 42.60 | 40.32 | 40.79 | 40.79 | -2.58% | 265,330 |
| Aug 12, 2026 | 42.00 | 42.99 | 41.50 | 41.87 | 41.87 | -0.36% | 335,546 |
| Aug 11, 2026 | 41.37 | 42.04 | 40.95 | 42.02 | 42.02 | 0.86% | 208,358 |
| Aug 10, 2026 | 39.96 | 41.79 | 39.90 | 41.66 | 41.66 | 3.71% | 230,342 |
| Aug 7, 2026 | 39.55 | 41.13 | 39.51 | 40.17 | 40.17 | 2.42% | 315,510 |
| Aug 6, 2026 | 39.85 | 41.24 | 38.46 | 39.22 | 39.22 | -3.11% | 480,964 |
| Aug 5, 2026 | 42.48 | 43.49 | 38.18 | 40.48 | 40.48 | 4.60% | 748,876 |
| Aug 4, 2026 | 37.94 | 39.45 | 37.70 | 38.70 | 38.70 | 3.39% | 334,134 |
| Aug 3, 2026 | 36.96 | 37.54 | 36.44 | 37.43 | 37.43 | 1.68% | 187,277 |
| Jul 31, 2026 | 37.63 | 37.83 | 36.14 | 36.81 | 36.81 | -3.28% | 175,023 |
| Jul 30, 2026 | 38.51 | 39.02 | 37.26 | 38.06 | 38.06 | -2.59% | 216,113 |