Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	48.97	49.94	48.55	48.86	48.86	-0.04%	152,639
Oct 21, 2026	47.64	49.01	47.64	48.88	48.88	1.60%	187,479
Oct 20, 2026	46.73	48.16	46.73	48.11	48.11	2.98%	366,260
Oct 19, 2026	46.39	47.39	45.48	46.72	46.72	1.63%	318,414
Oct 16, 2026	47.58	47.58	45.68	45.97	45.97	-2.71%	141,432
Oct 15, 2026	47.01	48.52	47.01	47.25	47.25	0.92%	167,854
Oct 14, 2026	46.82	47.99	46.37	46.82	46.82	-0.68%	160,104
Oct 13, 2026	48.70	48.87	47.04	47.14	47.14	-3.42%	133,999
Oct 12, 2026	49.22	49.89	48.54	48.81	48.81	-0.55%	162,529
Oct 9, 2026	48.60	50.49	48.60	49.08	49.08	0.74%	279,362
Oct 8, 2026	47.33	48.89	46.56	48.72	48.72	1.52%	216,848
Oct 7, 2026	45.64	48.15	45.22	47.99	47.99	4.08%	232,584
Oct 6, 2026	48.18	48.18	45.93	46.11	46.11	-3.52%	202,598
Oct 5, 2026	47.02	48.84	46.93	47.79	47.79	1.36%	391,628
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%	234,998
Sep 30, 2026	49.27	49.70	47.80	48.15	48.15	-1.51%	252,210
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