Skip to main content
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
22.60
+0.11 (0.49%)
Jan 30, 2025, 4:00 PM EST - Market closed

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202522.7623.0022.3422.6022.600.49%129,401
Jan 29, 202522.0222.8521.8822.4922.491.49%93,202
Jan 28, 202521.7222.1720.9822.1622.162.03%134,301
Jan 27, 202522.1723.2021.4621.7221.72-2.03%171,864
Jan 24, 202521.9822.3221.2422.1722.170.14%166,861
Jan 23, 202521.5722.3921.1322.1422.141.51%178,613
Jan 22, 202522.0222.0620.7521.8121.81-243,677
Jan 21, 202520.3521.8319.5821.8121.818.35%351,486
Jan 17, 202517.7020.5217.2820.1320.1316.02%584,549
Jan 16, 202518.0018.0817.3317.3517.35-3.66%116,550
Jan 15, 202517.2318.0617.1018.0118.017.91%157,695
Jan 14, 202517.2217.4316.3716.6916.69-2.45%206,449
Jan 13, 202517.8318.2516.3717.1117.115.29%328,630
Jan 10, 202516.0616.3115.5016.2516.25-220,429
Jan 8, 202517.0717.0715.8816.2516.25-4.92%239,400
Jan 7, 202516.6417.3616.6417.0917.092.95%320,021
Jan 6, 202517.6017.6716.5316.6016.60-4.49%255,894
Jan 3, 202517.5018.2416.9117.3817.380.35%145,797
Jan 2, 202517.0018.1517.0017.3217.322.97%226,758
Dec 31, 202416.5517.1615.7716.8216.822.13%1,572,942
Dec 30, 202416.3516.8615.6116.4716.47-0.18%621,542
Dec 27, 202417.2717.2716.1716.5016.50-4.40%338,790
Dec 26, 202416.4417.3715.9817.2617.264.99%247,600
Dec 24, 202416.8216.8214.6316.4416.44-4.14%490,880
Dec 23, 202416.9517.2116.3817.1517.150.35%111,301
Dec 20, 202416.8517.7616.8517.0917.09-0.70%413,263
Dec 19, 202417.3517.6516.6817.2117.210.82%130,905
Dec 18, 202418.6818.8316.7117.0717.07-7.48%153,858
Dec 17, 202418.9919.7018.3418.4518.45-3.61%137,675
Dec 16, 202418.7319.8018.4019.1419.141.22%153,311
Dec 13, 202419.0219.5718.4018.9118.91-0.53%189,906
Dec 12, 202419.2119.9318.7519.0119.01-2.66%193,791
Dec 11, 202420.1020.8919.2819.5319.53-5.01%218,354
Dec 10, 202422.3723.2820.2620.5620.56-11.23%576,137
Dec 9, 202425.2425.7023.1523.1623.16-9.00%290,227
Dec 6, 202426.2226.3225.3525.4525.45-2.23%101,057
Dec 5, 202426.4127.2625.7926.0326.03-1.74%120,356
Dec 4, 202427.0427.2626.1626.4926.49-2.07%119,988
Dec 3, 202426.8127.8726.3327.0527.05-145,693
Dec 2, 202428.8129.5026.1527.0527.05-2.03%327,266
Nov 29, 202428.0628.1627.2127.6127.61-0.97%97,549
Nov 27, 202427.0128.0526.2027.8827.884.42%210,857
Nov 26, 202425.9127.2525.0426.7026.702.34%132,211
Nov 25, 202426.6427.0525.8826.0926.090.19%234,725
Nov 22, 202425.3426.1825.3426.0426.043.99%129,270
Nov 21, 202424.3525.3723.7425.0425.043.00%159,398
Nov 20, 202423.9224.5823.4124.3124.311.67%168,439
Nov 19, 202422.4523.9122.3323.9123.915.15%152,987
Nov 18, 202424.0024.6822.5322.7422.74-5.64%279,550
Nov 15, 202427.3627.8224.1024.1024.10-12.24%398,283
Nov 14, 202427.8029.1627.1127.4627.460.18%352,466
Nov 13, 202427.2227.6025.7927.4127.410.70%449,388
Nov 12, 202425.0029.8224.7527.2227.229.10%678,091
Nov 11, 202422.7225.7222.6624.9524.9513.05%768,550
Nov 8, 202416.6522.8516.2022.0722.0742.94%1,324,526
Nov 7, 202415.0816.1514.7215.4415.442.39%178,986
Nov 6, 202415.0815.3714.4715.0815.084.00%186,143
Nov 5, 202414.1014.5713.9114.5014.503.06%116,679
Nov 4, 202414.0314.2613.9314.0714.07-0.92%74,308
Nov 1, 202413.7514.2313.6414.2014.204.18%61,623
Oct 31, 202414.1214.3513.5713.6313.63-4.48%91,994
Oct 30, 202414.3114.5014.1914.2714.27-0.49%115,035
Oct 29, 202414.3914.5214.1614.3414.34-1.24%51,655
Oct 28, 202414.3214.7014.2014.5214.522.54%204,475
Oct 25, 202414.4314.6414.1414.1614.16-1.87%101,869
Oct 24, 202414.6714.8814.4214.4314.43-1.10%44,031
Oct 23, 202414.7414.9014.3214.5914.59-1.82%92,203
Oct 22, 202414.7814.9914.5114.8614.860.34%67,537
Oct 21, 202415.0415.2514.6014.8114.81-1.99%180,169
Oct 18, 202415.1315.1714.7915.1115.11-0.20%67,311
Oct 17, 202415.8115.8815.0015.1415.14-3.13%57,909
Oct 16, 202415.5615.8715.4515.6315.632.16%104,214
Oct 15, 202415.1315.4514.5815.3015.301.19%81,801
Oct 14, 202415.2715.4514.9215.1215.12-2.01%141,010
Oct 11, 202415.2315.4514.9715.4315.431.31%59,554
Oct 10, 202415.0815.3614.8815.2315.230.79%60,638
Oct 9, 202415.6715.6714.8715.1115.11-3.76%62,531
Oct 8, 202415.4815.8915.2215.7015.702.01%51,291
Oct 7, 202416.0416.1115.2215.3915.39-4.05%80,868
Oct 4, 202416.4416.4615.8216.0416.04-0.06%62,060
Oct 3, 202416.4516.8515.8916.0516.05-3.25%303,955
Oct 2, 202416.2416.6516.1816.5916.591.34%89,694
Oct 1, 202416.2816.6815.6616.3716.371.17%437,516
Sep 30, 202416.3016.7715.5116.1816.18-1.46%1,451,052
Sep 27, 202416.3217.1916.0616.4216.422.63%240,449
Sep 26, 202416.2816.5015.8816.0016.00-0.31%236,614
Sep 25, 202416.2216.4315.6616.0516.05-1.83%251,538
Sep 24, 202414.0016.6413.9116.3516.3519.69%503,545
Sep 23, 202413.8513.9413.6213.6613.66-0.73%44,279
Sep 20, 202413.6414.1113.5713.7613.760.51%137,459
Sep 19, 202414.1414.1413.4813.6913.690.44%46,391
Sep 18, 202413.5914.1113.3713.6313.63-0.37%64,147
Sep 17, 202413.8414.2013.6513.6813.68-0.51%64,669
Sep 16, 202413.7814.0413.5013.7513.750.36%64,475
Sep 13, 202413.1413.7513.0113.7013.705.79%126,868
Sep 12, 202413.0213.0412.7612.9512.95-0.15%175,486
Sep 11, 202412.7713.1012.6612.9712.970.93%70,078
Sep 10, 202413.4513.4512.8312.8512.85-4.39%68,630
Sep 9, 202413.3813.7913.3213.4413.440.90%49,807
Sep 6, 202413.4013.4012.8513.3213.32-0.67%74,932