Rigel Pharmaceuticals, Inc. (RIGL)

Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	44.01	44.01	42.09	43.08	43.08	-2.11%	730,764
Dec 26, 2025	44.47	44.47	42.68	44.01	44.01	-1.41%	629,674
Dec 24, 2025	44.33	44.85	43.78	44.64	44.64	1.59%	101,714
Dec 23, 2025	43.82	44.71	43.23	43.94	43.94	-0.50%	274,757
Dec 22, 2025	42.58	44.25	42.20	44.16	44.16	6.18%	351,426
Dec 19, 2025	41.99	43.56	41.58	41.59	41.59	-0.43%	1,421,780
Dec 18, 2025	42.03	43.40	41.70	41.77	41.77	-0.41%	422,674
Dec 17, 2025	41.93	42.74	41.43	41.94	41.94	-0.19%	268,720
Dec 16, 2025	42.14	42.73	41.00	42.02	42.02	-1.08%	335,561
Dec 15, 2025	41.41	42.72	40.86	42.48	42.48	4.17%	569,681
Dec 12, 2025	42.09	42.26	40.52	40.78	40.78	-3.02%	563,932
Dec 11, 2025	40.95	43.58	40.60	42.05	42.05	2.01%	402,517
Dec 10, 2025	42.51	43.45	41.14	41.22	41.22	-2.62%	416,029
Dec 9, 2025	42.41	44.46	41.99	42.33	42.33	-2.47%	455,402
Dec 8, 2025	47.87	48.00	39.60	43.40	43.40	-11.28%	1,003,654
Dec 5, 2025	47.57	49.96	46.98	48.92	48.92	3.25%	447,489
Dec 4, 2025	47.13	48.50	46.76	47.38	47.38	0.36%	395,285
Dec 3, 2025	44.09	47.30	44.09	47.21	47.21	6.30%	473,577
Dec 2, 2025	47.82	47.82	43.81	44.41	44.41	-6.03%	728,464
Dec 1, 2025	50.02	50.27	46.80	47.26	47.26	-6.40%	588,671
Nov 28, 2025	51.45	52.24	50.06	50.49	50.49	-0.92%	275,703
Nov 26, 2025	50.52	51.73	49.23	50.96	50.96	2.82%	470,257
Nov 25, 2025	49.57	50.00	47.65	49.56	49.56	-0.48%	715,577
Nov 24, 2025	46.51	50.23	45.70	49.80	49.80	7.76%	757,718
Nov 21, 2025	43.75	47.21	43.01	46.22	46.22	5.42%	536,716
Nov 20, 2025	42.54	45.09	42.13	43.84	43.84	5.18%	695,522
Nov 19, 2025	46.10	47.27	41.55	41.68	41.68	-9.82%	1,002,193
Nov 18, 2025	42.01	46.31	41.03	46.22	46.22	8.73%	960,527
Nov 17, 2025	41.94	42.65	40.94	42.51	42.51	1.36%	629,414
Nov 14, 2025	39.53	42.47	39.37	41.94	41.94	5.17%	714,498
Nov 13, 2025	39.32	40.13	38.58	39.88	39.88	-0.15%	457,085
Nov 12, 2025	38.50	40.06	38.17	39.94	39.94	5.24%	807,376
Nov 11, 2025	34.06	38.30	34.00	37.95	37.95	9.84%	1,145,290
Nov 10, 2025	35.30	35.91	34.09	34.55	34.55	-1.82%	701,043
Nov 7, 2025	35.37	35.91	34.64	35.19	35.19	-2.57%	583,591
Nov 6, 2025	37.97	38.83	36.06	36.12	36.12	-4.57%	763,053
Nov 5, 2025	34.87	39.56	34.39	37.85	37.85	33.37%	2,326,568
Nov 4, 2025	30.09	30.80	28.08	28.38	28.38	-7.41%	913,225
Nov 3, 2025	31.58	31.71	29.64	30.65	30.65	-2.94%	659,328
Oct 31, 2025	32.00	32.90	31.21	31.58	31.58	-0.13%	473,408
Oct 30, 2025	29.36	31.68	29.36	31.62	31.62	7.55%	498,810
Oct 29, 2025	29.70	30.20	29.17	29.40	29.40	-0.98%	261,667
Oct 28, 2025	29.33	30.08	29.14	29.69	29.69	0.37%	258,044
Oct 27, 2025	30.13	31.00	29.50	29.58	29.58	-1.30%	419,368
Oct 24, 2025	29.71	30.57	29.61	29.97	29.97	1.97%	297,483
Oct 23, 2025	30.69	31.92	29.23	29.39	29.39	-4.24%	447,586
Oct 22, 2025	30.25	31.59	30.13	30.69	30.69	1.39%	600,287
Oct 21, 2025	29.50	30.37	29.05	30.27	30.27	2.75%	389,619
Oct 20, 2025	28.30	30.00	27.86	29.46	29.46	5.44%	342,780
Oct 17, 2025	28.02	28.99	27.75	27.94	27.94	-0.60%	383,569

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.