Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
28.76
-0.74 (-2.51%)
At close: Oct 8, 2025, 4:00 PM EDT
28.25
-0.51 (-1.79%)
After-hours: Oct 8, 2025, 7:57 PM EDT
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.25 | 30.60 | 27.15 | 28.76 | 28.76 | -2.51% | 1,133,350 |
| Oct 7, 2025 | 28.95 | 30.29 | 28.44 | 29.50 | 29.50 | 2.08% | 679,349 |
| Oct 6, 2025 | 28.67 | 29.25 | 28.05 | 28.90 | 28.90 | 1.26% | 352,689 |
| Oct 3, 2025 | 28.04 | 29.46 | 28.03 | 28.54 | 28.54 | 1.49% | 488,510 |
| Oct 2, 2025 | 28.48 | 29.18 | 27.75 | 28.12 | 28.12 | -0.14% | 473,603 |
| Oct 1, 2025 | 28.32 | 28.94 | 27.91 | 28.16 | 28.16 | -0.60% | 449,109 |
| Sep 30, 2025 | 28.64 | 29.22 | 28.00 | 28.33 | 28.33 | -1.46% | 661,488 |
| Sep 29, 2025 | 28.72 | 29.16 | 28.33 | 28.75 | 28.75 | 0.42% | 529,259 |
| Sep 26, 2025 | 28.61 | 29.00 | 27.90 | 28.63 | 28.63 | -0.24% | 697,435 |
| Sep 25, 2025 | 29.77 | 30.08 | 28.63 | 28.70 | 28.70 | -5.22% | 756,525 |
| Sep 24, 2025 | 33.60 | 33.89 | 29.59 | 30.28 | 30.28 | -10.99% | 1,143,145 |
| Sep 23, 2025 | 34.45 | 35.30 | 33.90 | 34.02 | 34.02 | -1.25% | 798,650 |
| Sep 22, 2025 | 34.82 | 36.05 | 34.38 | 34.45 | 34.45 | -0.78% | 994,732 |
| Sep 19, 2025 | 34.83 | 35.14 | 34.05 | 34.72 | 34.72 | -1.11% | 1,167,949 |
| Sep 18, 2025 | 34.68 | 35.23 | 33.92 | 35.11 | 35.11 | 2.60% | 758,822 |
| Sep 17, 2025 | 35.09 | 35.83 | 33.96 | 34.22 | 34.22 | -2.17% | 447,664 |
| Sep 16, 2025 | 37.12 | 37.50 | 34.61 | 34.98 | 34.98 | -6.22% | 405,936 |
| Sep 15, 2025 | 38.16 | 38.72 | 36.70 | 37.30 | 37.30 | -1.74% | 743,127 |
| Sep 12, 2025 | 37.78 | 38.13 | 37.13 | 37.96 | 37.96 | 0.37% | 379,820 |
| Sep 11, 2025 | 36.74 | 37.84 | 36.21 | 37.82 | 37.82 | 3.67% | 656,191 |
| Sep 10, 2025 | 36.06 | 37.56 | 35.56 | 36.48 | 36.48 | 1.53% | 637,955 |
| Sep 9, 2025 | 40.65 | 41.53 | 35.78 | 35.93 | 35.93 | -12.09% | 976,401 |
| Sep 8, 2025 | 41.50 | 42.65 | 40.67 | 40.87 | 40.87 | -1.14% | 841,934 |
| Sep 5, 2025 | 40.31 | 41.35 | 39.35 | 41.34 | 41.34 | 3.02% | 466,972 |
| Sep 4, 2025 | 40.55 | 40.55 | 38.18 | 40.13 | 40.13 | 1.31% | 584,864 |
| Sep 3, 2025 | 38.38 | 39.66 | 37.97 | 39.61 | 39.61 | 2.99% | 799,915 |
| Sep 2, 2025 | 38.70 | 40.00 | 38.04 | 38.46 | 38.46 | -1.00% | 404,225 |
| Aug 29, 2025 | 39.00 | 39.31 | 37.81 | 38.85 | 38.85 | -1.17% | 846,491 |
| Aug 28, 2025 | 39.73 | 41.00 | 39.05 | 39.31 | 39.31 | -1.06% | 828,411 |
| Aug 27, 2025 | 41.40 | 42.08 | 39.00 | 39.73 | 39.73 | -4.54% | 661,601 |
| Aug 26, 2025 | 41.22 | 41.73 | 40.20 | 41.62 | 41.62 | 2.16% | 771,140 |
| Aug 25, 2025 | 42.09 | 42.90 | 40.65 | 40.74 | 40.74 | -1.83% | 885,629 |
| Aug 22, 2025 | 42.65 | 43.72 | 41.00 | 41.50 | 41.50 | -1.17% | 895,701 |
| Aug 21, 2025 | 41.36 | 42.80 | 41.00 | 41.99 | 41.99 | 1.52% | 1,053,384 |
| Aug 20, 2025 | 38.90 | 41.86 | 38.43 | 41.36 | 41.36 | 6.21% | 1,082,616 |
| Aug 19, 2025 | 39.36 | 40.98 | 38.53 | 38.94 | 38.94 | -2.82% | 686,539 |
| Aug 18, 2025 | 40.00 | 41.25 | 39.59 | 40.07 | 40.07 | 1.42% | 1,140,190 |
| Aug 15, 2025 | 38.30 | 39.68 | 37.50 | 39.51 | 39.51 | 4.28% | 761,781 |
| Aug 14, 2025 | 35.82 | 38.35 | 35.20 | 37.89 | 37.89 | 3.58% | 779,655 |
| 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 |