Skip to main content
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
21.56
-0.29 (-1.33%)
At close: Jun 10, 2025, 4:00 PM
21.61
+0.05 (0.23%)
After-hours: Jun 10, 2025, 7:21 PM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202521.8222.5021.4721.5621.56-1.33%194,988
Jun 9, 202521.7121.9121.0421.8521.851.68%216,141
Jun 6, 202521.2321.8621.1821.4921.492.48%182,370
Jun 5, 202520.6021.5220.1520.9720.972.09%159,881
Jun 4, 202520.3320.6820.0120.5420.540.74%136,037
Jun 3, 202520.2320.9919.6220.3920.391.19%229,463
Jun 2, 202519.3120.2419.0220.1520.154.95%270,932
May 30, 202519.2819.5018.6319.2019.20-1.69%230,423
May 29, 202519.3719.7119.0219.5319.531.77%122,824
May 28, 202519.6119.8019.1119.1919.19-2.19%146,816
May 27, 202519.1819.9118.5019.6219.623.54%169,549
May 23, 202519.1919.3918.3218.9518.95-3.95%269,541
May 22, 202520.9721.3319.6919.7319.73-5.78%271,242
May 21, 202519.9221.3219.8520.9420.944.08%400,714
May 20, 202519.6820.1419.5320.1220.122.13%174,249
May 19, 202519.5219.8218.8319.7019.70-0.68%180,243
May 16, 202519.6819.9118.9719.8419.840.48%204,943
May 15, 202518.4020.1218.1319.7419.747.99%240,711
May 14, 202518.2918.6917.9518.2818.28-0.05%221,196
May 13, 202518.4718.5517.6518.2918.29-1.72%191,670
May 12, 202519.0219.7418.4418.6118.61-0.85%218,563
May 9, 202518.8319.7518.5018.7718.77-0.69%250,170
May 8, 202518.4719.0916.8818.9018.902.33%326,323
May 7, 202522.5525.4218.0018.4718.471.15%711,344
May 6, 202518.9918.9917.8918.2618.26-4.45%325,344
May 5, 202519.0119.4518.7019.1119.11-1.29%89,217
May 2, 202518.9719.5218.9019.3619.363.42%110,919
May 1, 202519.5019.5618.6418.7218.72-4.29%152,066
Apr 30, 202519.1519.6519.0019.5619.56-0.05%146,976
Apr 29, 202519.5019.8619.1119.5719.570.82%194,630
Apr 28, 202519.2519.6118.8819.4119.410.67%106,672
Apr 25, 202518.7819.4918.3519.2819.281.15%107,062
Apr 24, 202518.2419.1118.1419.0619.064.96%159,613
Apr 23, 202518.0419.0118.0418.1618.162.37%146,509
Apr 22, 202517.1617.8216.9017.7417.744.78%133,814
Apr 21, 202516.6617.5216.4316.9316.930.47%219,943
Apr 17, 202516.3917.1016.1116.8516.852.18%103,445
Apr 16, 202517.0517.1216.0516.4916.49-3.23%186,410
Apr 15, 202517.0717.6716.7217.0417.04-0.99%141,408
Apr 14, 202517.0917.6116.5017.2117.213.18%157,146
Apr 11, 202516.2016.7415.8116.6816.682.58%155,126
Apr 10, 202516.9716.9715.7016.2616.26-5.79%475,226
Apr 9, 202515.8317.7015.5017.2617.265.44%259,184
Apr 8, 202517.8017.8716.0416.3716.37-3.93%170,382
Apr 7, 202516.1718.0815.6617.0417.04-1.16%293,601
Apr 4, 202516.5717.4916.5517.2417.24-2.35%237,553
Apr 3, 202517.0218.1417.0017.6617.66-3.05%183,866
Apr 2, 202517.1518.3017.1518.2118.216.18%210,851
Apr 1, 202517.7817.8316.9017.1517.15-4.67%242,130
Mar 31, 202517.3918.4517.0117.9917.990.62%421,520