Rigel Pharmaceuticals, Inc. (RIGL)

Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.29	29.26	27.72	28.07	28.07	-2.77%	561,146
Mar 6, 2026	28.81	29.20	28.24	28.87	28.87	-2.20%	354,145
Mar 5, 2026	29.15	30.14	28.01	29.52	29.52	-0.37%	715,504
Mar 4, 2026	30.28	31.31	28.12	29.63	29.63	-10.27%	1,217,879
Mar 3, 2026	34.12	35.00	32.76	33.02	33.02	-4.62%	415,495
Mar 2, 2026	33.99	35.00	33.77	34.62	34.62	-0.35%	329,247
Feb 27, 2026	35.65	36.57	34.44	34.74	34.74	-2.72%	256,957
Feb 26, 2026	34.57	36.67	34.13	35.71	35.71	3.15%	339,115
Feb 25, 2026	34.16	34.84	34.02	34.62	34.62	0.32%	450,535
Feb 24, 2026	34.00	35.00	33.92	34.51	34.51	0.73%	303,998
Feb 23, 2026	35.32	36.17	33.72	34.26	34.26	-3.38%	263,830
Feb 20, 2026	36.57	36.95	35.37	35.46	35.46	-3.22%	354,546
Feb 19, 2026	35.29	36.65	35.19	36.64	36.64	2.58%	256,716
Feb 18, 2026	35.52	36.45	35.19	35.72	35.72	0.48%	362,601
Feb 17, 2026	34.29	35.62	34.29	35.55	35.55	3.58%	193,140
Feb 13, 2026	34.22	35.37	34.22	34.32	34.32	0.29%	195,798
Feb 12, 2026	34.99	34.99	33.90	34.22	34.22	-2.06%	211,147
Feb 11, 2026	34.60	34.94	33.23	34.94	34.94	0.92%	283,094
Feb 10, 2026	34.24	34.99	34.10	34.62	34.62	0.61%	190,061
Feb 9, 2026	34.42	34.78	33.71	34.41	34.41	0.76%	226,902
Feb 6, 2026	33.46	35.00	33.46	34.15	34.15	2.80%	353,852
Feb 5, 2026	34.35	35.68	33.05	33.22	33.22	-4.95%	422,038
Feb 4, 2026	35.87	36.34	34.61	34.95	34.95	-3.45%	368,197
Feb 3, 2026	35.72	36.65	35.46	36.20	36.20	0.53%	217,625
Feb 2, 2026	34.86	36.43	34.59	36.01	36.01	3.30%	218,220
Jan 30, 2026	34.87	35.43	33.94	34.86	34.86	-0.85%	246,219
Jan 29, 2026	35.21	35.94	34.72	35.16	35.16	-0.26%	340,687
Jan 28, 2026	37.20	37.40	35.13	35.25	35.25	-5.37%	382,918
Jan 27, 2026	37.24	37.83	36.96	37.25	37.25	0.68%	258,391
Jan 26, 2026	36.76	37.55	36.38	37.00	37.00	0.11%	361,410
Jan 23, 2026	37.16	37.81	36.60	36.96	36.96	-2.56%	358,985
Jan 22, 2026	37.35	38.69	37.02	37.93	37.93	0.77%	242,883
Jan 21, 2026	36.61	37.79	35.79	37.64	37.64	3.58%	289,788
Jan 20, 2026	36.94	37.20	36.02	36.34	36.34	-3.04%	366,066
Jan 16, 2026	37.80	38.49	37.20	37.48	37.48	-0.79%	275,827
Jan 15, 2026	39.00	39.49	37.65	37.78	37.78	-3.43%	316,611
Jan 14, 2026	38.66	39.12	38.00	39.12	39.12	3.06%	368,234
Jan 13, 2026	39.82	39.90	37.00	37.96	37.96	-5.01%	489,290
Jan 12, 2026	41.66	41.70	37.68	39.96	39.96	-2.15%	707,855
Jan 9, 2026	44.96	45.25	40.75	40.84	40.84	-8.22%	694,346
Jan 8, 2026	46.30	46.75	43.10	44.50	44.50	-5.38%	720,205
Jan 7, 2026	43.74	49.10	43.52	47.03	47.03	8.66%	812,617
Jan 6, 2026	41.50	43.46	41.35	43.28	43.28	5.07%	423,145
Jan 5, 2026	41.70	42.66	40.51	41.19	41.19	-1.53%	351,669
Jan 2, 2026	42.86	43.25	40.50	41.83	41.83	-2.33%	678,973
Dec 31, 2025	42.87	43.56	42.13	42.83	42.83	-	900,922
Dec 30, 2025	42.91	42.91	41.54	42.83	42.83	-0.58%	1,056,478
Dec 29, 2025	44.01	44.01	42.09	43.08	43.08	-2.11%	732,882
Dec 26, 2025	44.47	44.47	42.68	44.01	44.01	-1.41%	629,744
Dec 24, 2025	44.33	44.85	43.78	44.64	44.64	1.59%	101,885

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.