Skip to main content
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
19.28
+0.22 (1.15%)
At close: Apr 25, 2025, 4:00 PM
19.50
+0.22 (1.14%)
Pre-market: Apr 28, 2025, 4:02 AM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.7819.4918.3519.2819.281.15%107,062
Apr 24, 202518.2419.1118.1419.0619.064.96%159,613
Apr 23, 202518.0419.0118.0418.1618.162.37%146,509
Apr 22, 202517.1617.8216.9017.7417.744.78%133,814
Apr 21, 202516.6617.5216.4316.9316.930.47%219,943
Apr 17, 202516.3917.1016.1116.8516.852.18%103,445
Apr 16, 202517.0517.1216.0516.4916.49-3.23%186,410
Apr 15, 202517.0717.6716.7217.0417.04-0.99%141,408
Apr 14, 202517.0917.6116.5017.2117.213.18%157,146
Apr 11, 202516.2016.7415.8116.6816.682.58%155,126
Apr 10, 202516.9716.9715.7016.2616.26-5.79%475,226
Apr 9, 202515.8317.7015.5017.2617.265.44%259,184
Apr 8, 202517.8017.8716.0416.3716.37-3.93%170,382
Apr 7, 202516.1718.0815.6617.0417.04-1.16%293,601
Apr 4, 202516.5717.4916.5517.2417.24-2.35%237,553
Apr 3, 202517.0218.1417.0017.6617.66-3.05%183,866
Apr 2, 202517.1518.3017.1518.2118.216.18%210,851
Apr 1, 202517.7817.8316.9017.1517.15-4.67%242,130
Mar 31, 202517.3918.4517.0117.9917.990.62%421,520
Mar 28, 202518.2918.6317.7517.8817.88-2.77%233,824
Mar 27, 202519.5119.9718.3518.3918.39-3.11%187,416
Mar 26, 202519.0219.5718.8718.9818.980.37%230,992
Mar 25, 202520.4520.6218.8718.9118.91-7.94%238,259
Mar 24, 202520.3420.7219.7820.5420.541.68%166,470
Mar 21, 202520.1320.5419.8720.2020.20-0.83%674,225
Mar 20, 202520.2521.0020.1420.3720.37-0.34%239,089
Mar 19, 202520.3920.7619.8120.4420.440.54%112,281
Mar 18, 202520.8921.1920.3120.3320.33-3.33%103,683
Mar 17, 202520.1221.1619.8021.0321.034.47%208,060
Mar 14, 202520.1220.3319.5720.1320.131.10%156,566
Mar 13, 202520.3320.5719.7119.9119.91-2.55%146,546
Mar 12, 202519.8720.8819.0020.4320.434.82%195,506
Mar 11, 202519.5119.8818.5319.4919.49-0.20%288,201
Mar 10, 202520.0920.3118.4419.5319.53-4.82%343,303
Mar 7, 202519.8220.6519.3720.5220.524.16%184,891
Mar 6, 202520.2820.9419.4419.7019.70-2.91%237,035
Mar 5, 202520.1521.5019.0020.2920.29-8.11%581,402
Mar 4, 202522.0422.4021.0122.0822.08-1.30%267,426
Mar 3, 202523.0123.5021.9322.3722.37-2.99%251,937
Feb 28, 202521.4323.2221.1923.0623.065.88%284,529
Feb 27, 202522.6422.7521.5821.7821.78-2.46%211,634
Feb 26, 202521.5022.8021.5022.3322.333.86%265,522
Feb 25, 202521.6021.8720.7121.5021.500.51%132,727
Feb 24, 202520.5622.2420.3521.3921.396.47%224,735
Feb 21, 202521.2321.3720.0920.0920.09-3.55%129,917
Feb 20, 202520.5421.0520.1120.8320.831.02%98,998
Feb 19, 202520.4621.2020.2820.6220.62-0.58%142,813
Feb 18, 202521.7521.9320.5020.7420.74-3.85%172,957
Feb 14, 202520.9021.7620.6221.5721.573.40%194,023
Feb 13, 202520.8721.1220.0020.8620.860.19%130,645