Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
47.28
+0.06 (0.13%)
At close: Sep 10, 2026, 4:00 PM EDT
47.59
+0.31 (0.66%)
After-hours: Sep 10, 2026, 7:44 PM EDT
Rigel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 46.69 | 47.35 | 46.28 | 47.28 | 47.28 | 0.13% | 130,856 |
| Sep 9, 2026 | 46.85 | 47.88 | 46.78 | 47.22 | 47.22 | -0.32% | 122,771 |
| Sep 8, 2026 | 48.09 | 48.11 | 46.61 | 47.37 | 47.37 | -2.67% | 248,238 |
| Sep 4, 2026 | 48.04 | 48.87 | 47.77 | 48.67 | 48.67 | 0.35% | 104,916 |
| Sep 3, 2026 | 49.51 | 49.90 | 48.09 | 48.50 | 48.50 | -1.86% | 190,375 |
| Sep 2, 2026 | 48.00 | 49.70 | 47.73 | 49.42 | 49.42 | 4.04% | 184,671 |
| Sep 1, 2026 | 46.15 | 47.85 | 46.15 | 47.50 | 47.50 | 2.86% | 205,505 |
| Aug 31, 2026 | 46.04 | 46.59 | 45.31 | 46.18 | 46.18 | -0.65% | 243,090 |
| Aug 28, 2026 | 46.46 | 46.79 | 45.68 | 46.48 | 46.48 | -0.81% | 246,125 |
| Aug 27, 2026 | 46.29 | 47.00 | 45.61 | 46.86 | 46.86 | 0.82% | 210,027 |
| Aug 26, 2026 | 46.34 | 47.09 | 45.37 | 46.48 | 46.48 | -0.58% | 232,250 |
| Aug 25, 2026 | 45.48 | 47.46 | 45.14 | 46.75 | 46.75 | 3.64% | 373,973 |
| Aug 24, 2026 | 45.63 | 46.21 | 44.51 | 45.11 | 45.11 | -1.70% | 542,005 |
| Aug 21, 2026 | 45.74 | 46.49 | 45.00 | 45.89 | 45.89 | 1.41% | 322,086 |
| Aug 20, 2026 | 46.24 | 47.34 | 44.80 | 45.25 | 45.25 | -3.64% | 417,413 |
| Aug 19, 2026 | 44.02 | 47.25 | 44.00 | 46.96 | 46.96 | 7.66% | 515,827 |
| Aug 18, 2026 | 42.31 | 43.71 | 41.37 | 43.62 | 43.62 | 2.76% | 267,317 |
| Aug 17, 2026 | 42.90 | 43.26 | 42.08 | 42.45 | 42.45 | -0.31% | 502,496 |
| Aug 14, 2026 | 41.41 | 42.69 | 40.54 | 42.58 | 42.58 | 4.39% | 224,043 |
| Aug 13, 2026 | 42.52 | 42.60 | 40.32 | 40.79 | 40.79 | -2.58% | 265,330 |
| Aug 12, 2026 | 42.00 | 42.99 | 41.50 | 41.87 | 41.87 | -0.36% | 335,546 |
| Aug 11, 2026 | 41.37 | 42.04 | 40.95 | 42.02 | 42.02 | 0.86% | 208,358 |
| Aug 10, 2026 | 39.96 | 41.79 | 39.90 | 41.66 | 41.66 | 3.71% | 230,342 |
| Aug 7, 2026 | 39.55 | 41.13 | 39.51 | 40.17 | 40.17 | 2.42% | 315,510 |
| Aug 6, 2026 | 39.85 | 41.24 | 38.46 | 39.22 | 39.22 | -3.11% | 480,964 |
| Aug 5, 2026 | 42.48 | 43.49 | 38.18 | 40.48 | 40.48 | 4.60% | 748,876 |
| Aug 4, 2026 | 37.94 | 39.45 | 37.70 | 38.70 | 38.70 | 3.39% | 334,134 |
| Aug 3, 2026 | 36.96 | 37.54 | 36.44 | 37.43 | 37.43 | 1.68% | 187,277 |
| Jul 31, 2026 | 37.63 | 37.83 | 36.14 | 36.81 | 36.81 | -3.28% | 175,023 |
| Jul 30, 2026 | 38.51 | 39.02 | 37.26 | 38.06 | 38.06 | -2.59% | 216,113 |
| Jul 29, 2026 | 38.58 | 39.95 | 37.95 | 39.07 | 39.07 | 1.48% | 223,397 |
| Jul 28, 2026 | 37.48 | 38.63 | 36.84 | 38.50 | 38.50 | 2.97% | 142,576 |
| Jul 27, 2026 | 37.30 | 38.77 | 37.20 | 37.39 | 37.39 | 1.77% | 229,597 |
| Jul 24, 2026 | 36.82 | 37.05 | 35.01 | 36.74 | 36.74 | -0.22% | 485,299 |
| Jul 23, 2026 | 37.04 | 38.00 | 36.54 | 36.82 | 36.82 | -2.59% | 383,198 |
| Jul 22, 2026 | 38.60 | 38.90 | 37.50 | 37.80 | 37.80 | -3.84% | 331,743 |
| Jul 21, 2026 | 39.52 | 40.09 | 38.49 | 39.31 | 39.31 | -0.91% | 456,768 |
| Jul 20, 2026 | 40.40 | 40.64 | 39.51 | 39.67 | 39.67 | -2.15% | 363,057 |
| Jul 17, 2026 | 41.00 | 42.00 | 40.43 | 40.54 | 40.54 | -2.71% | 196,505 |
| Jul 16, 2026 | 40.99 | 43.34 | 40.43 | 41.67 | 41.67 | 1.19% | 351,629 |
| Jul 15, 2026 | 41.10 | 41.59 | 40.01 | 41.18 | 41.18 | 0.02% | 224,187 |
| Jul 14, 2026 | 41.32 | 42.27 | 40.68 | 41.17 | 41.17 | -0.31% | 271,746 |
| Jul 13, 2026 | 41.92 | 42.85 | 40.77 | 41.30 | 41.30 | -2.94% | 430,671 |
| Jul 10, 2026 | 43.76 | 43.99 | 41.57 | 42.55 | 42.55 | -2.77% | 462,528 |
| Jul 9, 2026 | 42.97 | 43.94 | 42.71 | 43.76 | 43.76 | 1.93% | 320,108 |
| Jul 8, 2026 | 41.24 | 43.00 | 41.24 | 42.93 | 42.93 | 0.87% | 313,678 |
| Jul 7, 2026 | 40.66 | 43.06 | 39.44 | 42.56 | 42.56 | 5.73% | 744,397 |
| Jul 6, 2026 | 38.80 | 40.33 | 38.80 | 40.26 | 40.26 | 3.96% | 449,679 |
| Jul 2, 2026 | 39.18 | 40.33 | 38.15 | 38.72 | 38.72 | 1.12% | 573,915 |
| Jul 1, 2026 | 38.85 | 39.57 | 38.24 | 38.29 | 38.29 | -2.12% | 274,286 |