Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.27	27.17	26.27	27.04	27.04	5.13%	208,947
Mar 30, 2026	25.96	26.42	25.67	25.72	25.72	-0.35%	228,863
Mar 27, 2026	26.33	26.53	25.81	25.81	25.81	-2.12%	269,240
Mar 26, 2026	26.00	26.82	26.00	26.37	26.37	0.30%	178,738
Mar 25, 2026	26.39	26.84	26.18	26.29	26.29	0.61%	219,570
Mar 24, 2026	25.97	26.33	25.07	26.13	26.13	-1.40%	292,685
Mar 23, 2026	26.39	27.05	26.17	26.50	26.50	2.08%	243,456
Mar 20, 2026	26.02	26.47	25.52	25.96	25.96	-0.54%	463,548
Mar 19, 2026	24.95	26.20	24.95	26.10	26.10	2.59%	402,414
Mar 18, 2026	26.27	26.30	25.08	25.44	25.44	-3.56%	373,733
Mar 17, 2026	26.56	26.79	26.13	26.38	26.38	-0.64%	260,398
Mar 16, 2026	26.52	27.26	26.37	26.55	26.55	2.31%	325,021
Mar 13, 2026	26.87	27.16	25.53	25.95	25.95	-2.44%	415,910
Mar 12, 2026	27.01	27.52	26.53	26.60	26.60	-2.39%	417,717
Mar 11, 2026	28.28	28.64	27.22	27.25	27.25	-4.18%	343,442
Mar 10, 2026	28.63	29.67	28.20	28.44	28.44	1.32%	506,944
Mar 9, 2026	28.29	29.26	27.72	28.07	28.07	-2.77%	561,346
Mar 6, 2026	28.81	29.20	28.24	28.87	28.87	-2.20%	354,349
Mar 5, 2026	29.15	30.14	28.01	29.52	29.52	-0.37%	734,399
Mar 4, 2026	30.28	31.31	28.12	29.63	29.63	-10.27%	1,231,458
Mar 3, 2026	34.12	35.00	32.76	33.02	33.02	-4.62%	426,414
Mar 2, 2026	33.99	35.00	33.77	34.62	34.62	-0.35%	331,101
Feb 27, 2026	35.65	36.57	34.44	34.74	34.74	-2.72%	261,204
Feb 26, 2026	34.57	36.67	34.13	35.71	35.71	3.15%	367,946
Feb 25, 2026	34.16	34.84	34.02	34.62	34.62	0.32%	457,082
Feb 24, 2026	34.00	35.00	33.92	34.51	34.51	0.73%	304,733
Feb 23, 2026	35.32	36.17	33.72	34.26	34.26	-3.38%	265,518
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%	262,837
Feb 18, 2026	35.52	36.45	35.19	35.72	35.72	0.48%	370,751
Feb 17, 2026	34.29	35.62	34.29	35.55	35.55	3.58%	193,264
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