Rigel Pharmaceuticals, Inc. (RIGL)

Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	35.72	36.65	35.46	36.20	36.20	0.53%	217,569
Feb 2, 2026	34.86	36.43	34.59	36.01	36.01	3.30%	217,070
Jan 30, 2026	34.87	35.43	33.94	34.86	34.86	-0.85%	246,094
Jan 29, 2026	35.21	35.94	34.72	35.16	35.16	-0.26%	340,672
Jan 28, 2026	37.20	37.40	35.13	35.25	35.25	-5.37%	376,262
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%	337,678
Jan 23, 2026	37.16	37.81	36.60	36.96	36.96	-2.56%	358,886
Jan 22, 2026	37.35	38.69	37.02	37.93	37.93	0.77%	242,726
Jan 21, 2026	36.61	37.79	35.79	37.64	37.64	3.58%	289,531
Jan 20, 2026	36.94	37.20	36.02	36.34	36.34	-3.04%	366,028
Jan 16, 2026	37.80	38.49	37.20	37.48	37.48	-0.79%	275,145
Jan 15, 2026	39.00	39.49	37.65	37.78	37.78	-3.43%	316,218
Jan 14, 2026	38.66	39.12	38.00	39.12	39.12	3.06%	367,651
Jan 13, 2026	39.82	39.90	37.00	37.96	37.96	-5.01%	489,161
Jan 12, 2026	41.66	41.70	37.68	39.96	39.96	-2.15%	707,566
Jan 9, 2026	44.96	45.25	40.75	40.84	40.84	-8.22%	682,914
Jan 8, 2026	46.30	46.75	43.10	44.50	44.50	-5.38%	717,761
Jan 7, 2026	43.74	49.10	43.52	47.03	47.03	8.66%	811,917
Jan 6, 2026	41.50	43.46	41.35	43.28	43.28	5.07%	422,912
Jan 5, 2026	41.70	42.66	40.51	41.19	41.19	-1.53%	351,396
Jan 2, 2026	42.86	43.25	40.50	41.83	41.83	-2.33%	678,267
Dec 31, 2025	42.87	43.56	42.13	42.83	42.83	-	899,935
Dec 30, 2025	42.91	42.91	41.54	42.83	42.83	-0.58%	1,053,337
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

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.