Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	37.78	38.13	37.13	37.96	37.96	0.37%	379,170
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
Jul 29, 2025	20.00	20.22	19.51	19.90	19.90	-0.45%	251,347
Jul 28, 2025	20.25	20.52	19.74	19.99	19.99	-0.89%	121,521
Jul 25, 2025	20.54	20.65	20.01	20.17	20.17	-1.27%	164,015
Jul 24, 2025	21.07	21.38	20.41	20.43	20.43	-3.04%	142,937
Jul 23, 2025	20.29	21.36	20.16	21.07	21.07	5.03%	209,473
Jul 22, 2025	19.61	20.29	19.43	20.06	20.06	2.40%	192,192
Jul 21, 2025	18.95	19.85	18.80	19.59	19.59	4.20%	201,318
Jul 18, 2025	18.99	19.01	18.66	18.80	18.80	-0.58%	133,118
Jul 17, 2025	19.24	19.43	18.77	18.91	18.91	-1.92%	144,948
Jul 16, 2025	19.08	19.43	18.90	19.28	19.28	2.01%	135,188
Jul 15, 2025	19.34	19.34	18.65	18.90	18.90	-2.33%	155,760
Jul 14, 2025	18.81	19.37	18.73	19.35	19.35	2.49%	146,167
Jul 11, 2025	19.42	19.49	18.63	18.88	18.88	-3.67%	212,770
Jul 10, 2025	19.01	19.61	18.66	19.60	19.60	2.94%	205,656
Jul 9, 2025	18.52	19.38	18.52	19.04	19.04	3.37%	239,257
Jul 8, 2025	18.83	18.95	18.24	18.42	18.42	-2.23%	270,517
Jul 7, 2025	18.75	19.05	18.45	18.84	18.84	-0.48%	234,110
Jul 3, 2025	18.84	19.18	18.65	18.93	18.93	1.50%	97,440