Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.82	37.60	35.20	37.60	-	2.79%	138,362
Aug 13, 2025	35.07	37.66	34.70	36.58	36.58	5.97%	1,107,631
Aug 12, 2025	33.77	35.17	33.30	34.52	34.52	3.17%	1,140,921
Aug 11, 2025	32.62	33.82	32.35	33.46	33.46	5.55%	1,188,258
Aug 8, 2025	30.50	32.40	30.00	31.70	31.70	4.14%	1,375,967
Aug 7, 2025	29.95	30.44	28.88	30.44	30.44	2.11%	818,941
Aug 6, 2025	27.18	30.43	26.00	29.81	29.81	22.98%	2,295,167
Aug 5, 2025	22.80	24.85	21.87	24.24	24.24	6.93%	1,170,134
Aug 4, 2025	22.27	22.96	21.81	22.67	22.67	3.47%	421,548
Aug 1, 2025	20.65	22.03	20.28	21.91	21.91	4.04%	179,261
Jul 31, 2025	20.98	21.29	20.71	21.06	21.06	0.24%	173,818
Jul 30, 2025	20.03	21.41	19.90	21.01	21.01	5.58%	255,866
Jul 29, 2025	20.00	20.22	19.51	19.90	19.90	-0.45%	251,347
Jul 28, 2025	20.25	20.52	19.74	19.99	19.99	-0.89%	121,521
Jul 25, 2025	20.54	20.65	20.01	20.17	20.17	-1.27%	164,015
Jul 24, 2025	21.07	21.38	20.41	20.43	20.43	-3.04%	142,937
Jul 23, 2025	20.29	21.36	20.16	21.07	21.07	5.03%	209,473
Jul 22, 2025	19.61	20.29	19.43	20.06	20.06	2.40%	192,192
Jul 21, 2025	18.95	19.85	18.80	19.59	19.59	4.20%	201,318
Jul 18, 2025	18.99	19.01	18.66	18.80	18.80	-0.58%	133,118
Jul 17, 2025	19.24	19.43	18.77	18.91	18.91	-1.92%	144,948
Jul 16, 2025	19.08	19.43	18.90	19.28	19.28	2.01%	135,188
Jul 15, 2025	19.34	19.34	18.65	18.90	18.90	-2.33%	155,760
Jul 14, 2025	18.81	19.37	18.73	19.35	19.35	2.49%	146,167
Jul 11, 2025	19.42	19.49	18.63	18.88	18.88	-3.67%	212,770
Jul 10, 2025	19.01	19.61	18.66	19.60	19.60	2.94%	205,656
Jul 9, 2025	18.52	19.38	18.52	19.04	19.04	3.37%	239,257
Jul 8, 2025	18.83	18.95	18.24	18.42	18.42	-2.23%	270,517
Jul 7, 2025	18.75	19.05	18.45	18.84	18.84	-0.48%	234,110
Jul 3, 2025	18.84	19.18	18.65	18.93	18.93	1.50%	97,440
Jul 2, 2025	18.72	19.35	18.46	18.65	18.65	-0.32%	217,503
Jul 1, 2025	18.68	19.02	18.24	18.71	18.71	-0.11%	178,025
Jun 30, 2025	19.48	19.72	18.58	18.73	18.73	-3.85%	292,796
Jun 27, 2025	18.71	19.79	18.41	19.48	19.48	3.84%	551,164
Jun 26, 2025	18.79	18.84	18.20	18.76	18.76	0.70%	259,550
Jun 25, 2025	18.71	18.95	18.14	18.63	18.63	-0.37%	153,290
Jun 24, 2025	19.00	19.21	18.41	18.70	18.70	-0.77%	164,894
Jun 23, 2025	18.92	19.10	18.35	18.85	18.85	-0.45%	126,907
Jun 20, 2025	19.57	19.57	18.85	18.93	18.93	-2.22%	304,897
Jun 18, 2025	19.20	19.81	18.92	19.36	19.36	1.04%	142,463
Jun 17, 2025	20.12	20.39	19.14	19.16	19.16	-6.22%	210,882
Jun 16, 2025	20.55	21.51	20.22	20.43	20.43	-0.44%	121,267
Jun 13, 2025	20.81	21.21	20.43	20.52	20.52	-3.66%	144,831
Jun 12, 2025	21.00	21.66	20.97	21.30	21.30	0.52%	110,819
Jun 11, 2025	21.78	22.19	21.18	21.19	21.19	-1.72%	102,889
Jun 10, 2025	21.82	22.50	21.47	21.56	21.56	-1.33%	195,028
Jun 9, 2025	21.71	21.91	21.04	21.85	21.85	1.68%	216,141
Jun 6, 2025	21.23	21.86	21.18	21.49	21.49	2.48%	182,370
Jun 5, 2025	20.60	21.52	20.15	20.97	20.97	2.09%	159,881
Jun 4, 2025	20.33	20.68	20.01	20.54	20.54	0.74%	136,037