Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	46.29	47.00	45.61	46.86	46.86	0.82%	188,620
Aug 26, 2026	46.34	47.09	45.37	46.48	46.48	-0.58%	231,596
Aug 25, 2026	45.48	47.46	45.14	46.75	46.75	3.64%	373,312
Aug 24, 2026	45.63	46.21	44.51	45.11	45.11	-1.70%	416,630
Aug 21, 2026	45.74	46.49	45.00	45.89	45.89	1.41%	322,084
Aug 20, 2026	46.24	47.34	44.80	45.25	45.25	-3.64%	252,443
Aug 19, 2026	44.02	47.25	44.00	46.96	46.96	7.66%	334,121
Aug 18, 2026	42.31	43.71	41.37	43.62	43.62	2.76%	248,720
Aug 17, 2026	42.90	43.26	42.08	42.45	42.45	-0.31%	429,218
Aug 14, 2026	41.41	42.69	40.54	42.58	42.58	4.39%	223,974
Aug 13, 2026	42.52	42.60	40.32	40.79	40.79	-2.58%	265,186
Aug 12, 2026	42.00	42.99	41.50	41.87	41.87	-0.36%	335,424
Aug 11, 2026	41.37	42.04	40.95	42.02	42.02	0.86%	208,245
Aug 10, 2026	39.96	41.79	39.90	41.66	41.66	3.71%	230,340
Aug 7, 2026	39.55	41.13	39.51	40.17	40.17	2.42%	315,499
Aug 6, 2026	39.85	41.24	38.46	39.22	39.22	-3.11%	480,872
Aug 5, 2026	42.48	43.49	38.18	40.48	40.48	4.60%	711,167
Aug 4, 2026	37.94	39.45	37.70	38.70	38.70	3.39%	333,882
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
Jul 29, 2026	38.58	39.95	37.95	39.07	39.07	1.48%	223,397
Jul 28, 2026	37.48	38.63	36.84	38.50	38.50	2.97%	142,576
Jul 27, 2026	37.30	38.77	37.20	37.39	37.39	1.77%	229,597
Jul 24, 2026	36.82	37.05	35.01	36.74	36.74	-0.22%	485,299
Jul 23, 2026	37.04	38.00	36.54	36.82	36.82	-2.59%	383,198
Jul 22, 2026	38.60	38.90	37.50	37.80	37.80	-3.84%	331,743
Jul 21, 2026	39.52	40.09	38.49	39.31	39.31	-0.91%	456,768
Jul 20, 2026	40.40	40.64	39.51	39.67	39.67	-2.15%	363,057
Jul 17, 2026	41.00	42.00	40.43	40.54	40.54	-2.71%	196,505
Jul 16, 2026	40.99	43.34	40.43	41.67	41.67	1.19%	351,629
Jul 15, 2026	41.10	41.59	40.01	41.18	41.18	0.02%	224,187
Jul 14, 2026	41.32	42.27	40.68	41.17	41.17	-0.31%	271,746
Jul 13, 2026	41.92	42.85	40.77	41.30	41.30	-2.94%	430,671
Jul 10, 2026	43.76	43.99	41.57	42.55	42.55	-2.77%	462,528
Jul 9, 2026	42.97	43.94	42.71	43.76	43.76	1.93%	320,108
Jul 8, 2026	41.24	43.00	41.24	42.93	42.93	0.87%	313,678
Jul 7, 2026	40.66	43.06	39.44	42.56	42.56	5.73%	744,397
Jul 6, 2026	38.80	40.33	38.80	40.26	40.26	3.96%	449,679
Jul 2, 2026	39.18	40.33	38.15	38.72	38.72	1.12%	573,915
Jul 1, 2026	38.85	39.57	38.24	38.29	38.29	-2.12%	274,286
Jun 30, 2026	39.12	40.20	38.72	39.12	39.12	0.20%	345,174
Jun 29, 2026	39.01	39.25	37.94	39.04	39.04	0.90%	283,732
Jun 26, 2026	37.17	39.23	37.00	38.69	38.69	4.60%	885,244
Jun 25, 2026	36.55	37.36	36.18	36.99	36.99	1.20%	271,830
Jun 24, 2026	36.23	37.01	35.82	36.55	36.55	2.64%	291,812
Jun 23, 2026	35.85	36.50	35.55	35.61	35.61	-0.34%	257,499
Jun 22, 2026	33.65	36.53	33.64	35.73	35.73	8.57%	600,123
Jun 18, 2026	33.99	34.15	32.42	32.91	32.91	-1.38%	972,705
Jun 17, 2026	32.71	34.39	32.71	33.37	33.37	2.80%	264,172