Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
17.24
-0.42 (-2.35%)
At close: Apr 4, 2025, 4:00 PM
17.01
-0.23 (-1.31%)
After-hours: Apr 4, 2025, 7:58 PM EDT
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.57 | 17.49 | 16.55 | 17.24 | 17.24 | -2.38% | 232,153 |
| Apr 3, 2025 | 17.02 | 18.14 | 17.00 | 17.66 | 17.66 | -3.02% | 183,900 |
| Apr 2, 2025 | 17.15 | 18.30 | 17.15 | 18.21 | 18.21 | 6.18% | 210,900 |
| Apr 1, 2025 | 17.78 | 17.83 | 16.90 | 17.15 | 17.15 | -4.67% | 242,130 |
| Mar 31, 2025 | 17.39 | 18.45 | 17.01 | 17.99 | 17.99 | 0.62% | 421,520 |
| Mar 28, 2025 | 18.29 | 18.63 | 17.75 | 17.88 | 17.88 | -2.77% | 233,824 |
| Mar 27, 2025 | 19.51 | 19.97 | 18.35 | 18.39 | 18.39 | -3.11% | 187,416 |
| Mar 26, 2025 | 19.02 | 19.57 | 18.87 | 18.98 | 18.98 | 0.37% | 231,000 |
| Mar 25, 2025 | 20.45 | 20.62 | 18.87 | 18.91 | 18.91 | -7.94% | 238,259 |
| Mar 24, 2025 | 20.34 | 20.72 | 19.78 | 20.54 | 20.54 | 1.68% | 166,500 |
| Mar 21, 2025 | 20.13 | 20.54 | 19.87 | 20.20 | 20.20 | -0.83% | 675,127 |
| Mar 20, 2025 | 20.25 | 21.00 | 20.14 | 20.37 | 20.37 | -0.34% | 239,100 |
| Mar 19, 2025 | 20.39 | 20.76 | 19.81 | 20.44 | 20.44 | 0.54% | 112,300 |
| Mar 18, 2025 | 20.89 | 21.19 | 20.31 | 20.33 | 20.33 | -3.33% | 103,700 |
| Mar 17, 2025 | 20.12 | 21.16 | 19.80 | 21.03 | 21.03 | 4.47% | 208,100 |
| Mar 14, 2025 | 20.12 | 20.33 | 19.57 | 20.13 | 20.13 | 1.10% | 156,566 |
| Mar 13, 2025 | 20.33 | 20.57 | 19.71 | 19.91 | 19.91 | -2.55% | 146,546 |
| Mar 12, 2025 | 19.87 | 20.88 | 19.00 | 20.43 | 20.43 | 4.82% | 195,506 |
| Mar 11, 2025 | 19.51 | 19.88 | 18.53 | 19.49 | 19.49 | -0.20% | 288,201 |
| Mar 10, 2025 | 20.09 | 20.31 | 18.44 | 19.53 | 19.53 | -4.82% | 343,413 |
| Mar 7, 2025 | 19.82 | 20.65 | 19.37 | 20.52 | 20.52 | 4.16% | 184,900 |
| Mar 6, 2025 | 20.28 | 20.94 | 19.44 | 19.70 | 19.70 | -2.91% | 237,035 |
| Mar 5, 2025 | 20.15 | 21.50 | 19.00 | 20.29 | 20.29 | -8.11% | 581,402 |
| Mar 4, 2025 | 22.04 | 22.40 | 21.01 | 22.08 | 22.08 | -1.30% | 267,426 |
| Mar 3, 2025 | 23.01 | 23.50 | 21.93 | 22.37 | 22.37 | -2.99% | 251,937 |
| Feb 28, 2025 | 21.43 | 23.22 | 21.19 | 23.06 | 23.06 | 5.88% | 284,529 |
| Feb 27, 2025 | 22.64 | 22.75 | 21.58 | 21.78 | 21.78 | -2.46% | 211,634 |
| Feb 26, 2025 | 21.50 | 22.80 | 21.50 | 22.33 | 22.33 | 3.86% | 265,522 |
| Feb 25, 2025 | 21.60 | 21.87 | 20.71 | 21.50 | 21.50 | 0.51% | 132,727 |
| Feb 24, 2025 | 20.56 | 22.24 | 20.35 | 21.39 | 21.39 | 6.47% | 224,735 |
| Feb 21, 2025 | 21.23 | 21.37 | 20.09 | 20.09 | 20.09 | -3.55% | 129,917 |
| Feb 20, 2025 | 20.54 | 21.05 | 20.11 | 20.83 | 20.83 | 1.02% | 99,000 |
| Feb 19, 2025 | 20.46 | 21.20 | 20.28 | 20.62 | 20.62 | -0.58% | 142,813 |
| Feb 18, 2025 | 21.75 | 21.93 | 20.50 | 20.74 | 20.74 | -3.85% | 173,000 |
| Feb 14, 2025 | 20.90 | 21.76 | 20.62 | 21.57 | 21.57 | 3.40% | 194,023 |
| Feb 13, 2025 | 20.87 | 21.12 | 20.00 | 20.86 | 20.86 | 0.19% | 130,645 |
| Feb 12, 2025 | 20.27 | 20.97 | 20.14 | 20.82 | 20.82 | -0.10% | 168,600 |
| Feb 11, 2025 | 21.11 | 21.11 | 20.32 | 20.84 | 20.84 | -2.89% | 186,609 |
| Feb 10, 2025 | 21.95 | 22.09 | 20.61 | 21.46 | 21.46 | -2.19% | 217,800 |
| Feb 7, 2025 | 24.24 | 24.28 | 21.59 | 21.94 | 21.94 | -10.05% | 232,505 |
| Feb 6, 2025 | 23.30 | 24.48 | 23.10 | 24.39 | 24.39 | 6.79% | 1,004,587 |
| Feb 5, 2025 | 20.98 | 22.90 | 20.83 | 22.84 | 22.84 | 9.49% | 378,293 |
| Feb 4, 2025 | 21.12 | 21.43 | 20.63 | 20.86 | 20.86 | -1.42% | 491,915 |
| Feb 3, 2025 | 20.90 | 21.71 | 20.37 | 21.16 | 21.16 | -2.26% | 147,436 |
| Jan 31, 2025 | 22.59 | 23.01 | 21.27 | 21.65 | 21.65 | -4.20% | 139,200 |
| Jan 30, 2025 | 22.76 | 23.00 | 22.34 | 22.60 | 22.60 | 0.49% | 129,401 |
| Jan 29, 2025 | 22.02 | 22.85 | 21.88 | 22.49 | 22.49 | 1.49% | 93,202 |
| Jan 28, 2025 | 21.72 | 22.17 | 20.98 | 22.16 | 22.16 | 2.03% | 134,301 |
| Jan 27, 2025 | 22.17 | 23.20 | 21.46 | 21.72 | 21.72 | -2.03% | 171,900 |
| Jan 24, 2025 | 21.98 | 22.32 | 21.24 | 22.17 | 22.17 | 0.14% | 166,900 |